CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920C000500002019-08-13 9:35AM EDT50.0017.3014.5017.900.00-20246.68%
CDNS190920C000600002019-09-16 9:30AM EDT60.005.087.208.100.00-2060102.25%
CDNS190920C000650002019-09-17 2:56PM EDT65.002.302.352.60+1.15+100.00%15342.77%
CDNS190920C000700002019-09-17 3:53PM EDT70.000.060.000.10+0.01+20.00%905,36633.40%
CDNS190920C000750002019-09-17 1:57PM EDT75.000.020.000.050.00-21,67957.03%
CDNS190920C000800002019-09-03 3:59PM EDT80.000.070.000.050.00-221685.16%
CDNS190920C000850002019-08-06 3:17PM EDT85.000.100.000.450.00-851156.25%
CDNS190920C000900002019-07-26 10:52AM EDT90.000.080.000.200.00-11160.94%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920P000500002019-08-28 9:56AM EDT50.000.100.000.250.00-11179.69%
CDNS190920P000550002019-07-26 3:17PM EDT55.000.050.150.000.00-1010118.75%
CDNS190920P000600002019-09-16 2:22PM EDT60.000.050.100.100.00-17678.52%
CDNS190920P000650002019-09-17 2:26PM EDT65.000.150.050.15-0.50-76.92%1864735.94%
CDNS190920P000700002019-09-17 1:02PM EDT70.002.902.552.80-2.20-43.14%744637.50%
CDNS190920P000750002019-09-17 3:48PM EDT75.007.907.407.80-0.89-10.13%1043179.30%
CDNS190920P000800002019-08-20 1:57PM EDT80.0011.0911.7015.000.00-50166.41%