CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190621C000500002019-06-03 10:11AM EDT50.0013.0317.0018.000.00-1010183.01%
CDNS190621C000550002019-06-04 1:54PM EDT55.008.6412.0014.300.00-13147.46%
CDNS190621C000600002019-06-14 11:53AM EDT60.007.397.307.800.00-13176.76%
CDNS190621C000650002019-06-17 3:44PM EDT65.002.732.453.00-0.17-5.86%855644.04%
CDNS190621C000700002019-06-17 2:07PM EDT70.000.150.000.20-0.07-31.82%212,62230.27%
CDNS190621C000800002019-06-07 3:39PM EDT80.000.040.000.050.00-21964.84%
CDNS190621C000850002019-05-21 10:01AM EDT85.000.040.000.050.00--584.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190621P000450002019-06-07 11:07AM EDT45.000.070.000.050.00-24143.75%
CDNS190621P000550002019-06-12 3:18PM EDT55.000.040.000.100.00-15686.72%
CDNS190621P000600002019-06-12 3:18PM EDT60.000.060.050.100.00-418158.59%
CDNS190621P000650002019-06-17 1:39PM EDT65.000.150.050.20-0.02-11.76%3431,50132.23%
CDNS190621P000700002019-06-17 12:06PM EDT70.002.532.452.80+0.28+12.44%457437.31%
CDNS190621P000750002019-06-07 11:24AM EDT75.005.947.109.100.00-1090.92%