CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190517C000310002019-02-25 11:47AM EDT31.0026.8932.7035.500.00-3030231.64%
CDNS190517C000330002019-02-13 1:23PM EDT33.0014.7330.7033.100.00-010207.03%
CDNS190517C000350002019-02-06 1:00PM EDT35.0015.4928.7031.500.00-100199.41%
CDNS190517C000370002019-01-25 1:27PM EDT37.0010.4026.9029.000.00-150179.35%
CDNS190517C000390002019-02-13 1:23PM EDT39.006.8524.9027.400.00-1217172.27%
CDNS190517C000400002019-02-07 12:05PM EDT40.0011.2023.6025.900.00-28152.25%
CDNS190517C000410002019-02-13 1:23PM EDT41.005.2022.8025.500.00-038158.79%
CDNS190517C000420002019-02-08 4:59PM EDT42.009.7021.9023.500.00-3430138.18%
CDNS190517C000430002019-02-26 10:47AM EDT43.0014.2920.9023.300.00-29144.43%
CDNS190517C000440002019-03-05 2:49PM EDT44.0014.9919.9022.100.00-2111135.35%
CDNS190517C000450002019-04-11 2:39PM EDT45.0019.5516.3020.600.00-119363.28%
CDNS190517C000460002019-04-12 1:39PM EDT46.0019.0415.1019.500.00-3556136.47%
CDNS190517C000470002019-04-18 12:20PM EDT47.0016.5014.8018.80-1.01-5.77%115978.71%
CDNS190517C000480002019-04-11 2:39PM EDT48.0016.6514.7017.600.00-15887.40%
CDNS190517C000490002019-04-18 2:38PM EDT49.0014.5012.8016.80+2.50+20.83%113469.92%
CDNS190517C000500002019-04-18 10:00AM EDT50.0012.9013.3015.80-1.40-9.79%215089.11%
CDNS190517C000550002019-04-18 3:55PM EDT55.008.866.8011.10-0.54-5.74%1658493.99%
CDNS190517C000600002019-04-18 3:56PM EDT60.004.704.404.90-0.40-7.84%2231,63843.51%
CDNS190517C000650002019-04-18 3:56PM EDT65.001.901.801.90-0.25-11.63%3111,31237.84%
CDNS190517C000700002019-04-18 3:55PM EDT70.000.500.450.55-0.14-21.87%55777136.52%
CDNS190517C000750002019-04-17 2:19PM EDT75.000.150.100.250.00-1015742.24%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190517P000300002019-02-13 1:23PM EDT30.000.290.000.550.00-010154.88%
CDNS190517P000350002019-02-13 1:23PM EDT35.000.750.000.300.00-2640113.48%
CDNS190517P000360002019-02-13 1:23PM EDT36.000.700.000.300.00-1444108.79%
CDNS190517P000370002019-02-13 1:23PM EDT37.000.750.000.300.00-4050104.10%
CDNS190517P000380002019-03-04 12:16PM EDT38.000.050.000.300.00-108199.61%
CDNS190517P000390002019-01-22 11:16AM EDT39.000.650.004.500.00-1915187.01%
CDNS190517P000400002019-04-18 2:17PM EDT40.000.030.000.10-0.01-25.00%94376.56%
CDNS190517P000410002019-02-11 2:34PM EDT41.000.400.000.300.00-54986.52%
CDNS190517P000420002019-04-10 2:24PM EDT42.000.020.000.250.00-3779.88%
CDNS190517P000430002019-04-17 3:52PM EDT43.000.050.000.300.00-31578.32%
CDNS190517P000440002019-02-13 11:22AM EDT44.000.680.000.600.00-1011185.16%
CDNS190517P000450002019-03-06 2:42PM EDT45.000.140.000.300.00-206670.41%
CDNS190517P000460002019-03-13 11:40AM EDT46.000.100.000.500.00-12173.63%
CDNS190517P000470002019-03-22 1:17PM EDT47.000.050.000.300.00-12262.70%
CDNS190517P000480002019-04-08 9:31AM EDT48.000.010.000.250.00-10857.03%
CDNS190517P000490002019-04-05 2:46PM EDT49.000.090.000.500.00-303261.52%
CDNS190517P000500002019-04-18 3:56PM EDT50.000.150.100.450.00-512158.79%
CDNS190517P000550002019-04-18 3:58PM EDT55.000.550.350.50+0.20+57.14%2738546.73%
CDNS190517P000600002019-04-18 3:55PM EDT60.001.241.151.30+0.09+7.83%3081,02339.65%
CDNS190517P000650002019-04-18 3:55PM EDT65.003.303.203.50+0.36+12.24%18029537.40%
CDNS190517P000700002019-04-18 3:59PM EDT70.007.005.607.30+0.57+8.86%1639.21%