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 EDT50.0017.3014.5017.900.00-20326.56%
CDNS190920C000600002019-09-18 1:13PM EDT60.007.006.607.600.00-200138.67%
CDNS190920C000650002019-09-19 1:20PM EDT65.002.002.002.25-0.65-24.53%51036.52%
CDNS190920C000700002019-09-19 1:03PM EDT70.000.020.050.05-0.03-60.00%206036.52%
CDNS190920C000750002019-09-19 10:26AM EDT75.000.040.000.05-0.01-20.00%4071.88%
CDNS190920C000800002019-09-03 3:59PM EDT80.000.070.000.050.00-20105.47%
CDNS190920C000850002019-08-06 3:17PM EDT85.000.100.000.450.00-851193.36%
CDNS190920C000900002019-07-26 10:52AM EDT90.000.080.000.200.00-11199.22%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920P000500002019-08-28 9:56AM EDT50.000.100.000.050.00-10171.88%
CDNS190920P000550002019-07-26 3:17PM EDT55.000.050.150.000.00-1010143.36%
CDNS190920P000600002019-09-16 2:22PM EDT60.000.050.100.050.00-1089.06%
CDNS190920P000650002019-09-19 9:58AM EDT65.000.070.100.10-0.03-30.00%1036.52%
CDNS190920P000700002019-09-19 3:04PM EDT70.002.982.802.95+0.08+2.76%15043.16%
CDNS190920P000750002019-09-17 3:48PM EDT75.007.907.808.100.00-10091.02%
CDNS190920P000800002019-08-20 1:57PM EDT80.0011.0912.2013.900.00-50150.00%