CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190315C000380002019-01-31 10:03AM EST38.0010.1014.4014.900.00-1163.28%
CDNS190315C000400002019-02-08 9:35AM EST40.0010.5012.1013.400.00-43464.45%
CDNS190315C000440002019-02-11 3:47PM EST44.007.207.9010.500.00-11964.94%
CDNS190315C000450002019-02-07 11:51AM EST45.005.907.109.700.00-153065.38%
CDNS190315C000460002019-02-13 1:04PM EST46.005.836.707.100.00-134050.20%
CDNS190315C000470002019-02-14 11:07AM EST47.005.355.806.300.00-1050250.39%
CDNS190315C000480002019-02-15 12:52PM EST48.004.880.000.000.00-6210.00%
CDNS190315C000490002019-02-15 3:15PM EST49.004.200.000.000.00-21,1260.00%
CDNS190315C000500002019-02-15 3:45PM EST50.003.500.000.000.00-423660.00%
CDNS190315C000550002019-02-15 3:56PM EST55.000.970.000.000.00-5797076.25%
CDNS190315C000600002019-02-15 2:55PM EST60.000.100.000.000.00-142012.50%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190315P000390002019-02-12 2:44PM EST39.000.050.000.550.00-2376.86%
CDNS190315P000400002019-02-13 10:10AM EST40.000.050.000.100.00-101051.76%
CDNS190315P000410002019-02-12 1:34PM EST41.000.080.000.500.00-5264.94%
CDNS190315P000430002019-02-12 2:44PM EST43.000.170.000.600.00-71057.42%
CDNS190315P000440002019-02-15 3:31PM EST44.000.150.000.000.00-91712.50%
CDNS190315P000450002019-02-14 3:59PM EST45.000.250.150.250.00-127145.02%
CDNS190315P000460002019-02-08 2:26PM EST46.000.500.200.400.00-19022846.09%
CDNS190315P000470002019-02-14 3:07PM EST47.000.450.300.450.00-4038642.38%
CDNS190315P000480002019-02-15 3:55PM EST48.000.500.000.000.00-6836.25%
CDNS190315P000490002019-02-15 3:13PM EST49.000.730.000.000.00-6766776.25%
CDNS190315P000500002019-02-15 2:33PM EST50.001.050.000.000.00-1954386.25%
CDNS190315P000550002019-02-05 10:51AM EST55.005.403.203.500.00-2236.87%