CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190719C000500002019-06-03 10:11AM EDT50.0013.2021.2021.900.00--10135.35%
CDNS190719C000600002019-06-21 12:49PM EDT60.0011.5011.3012.00-1.40-10.85%26082.62%
CDNS190719C000650002019-06-25 2:43PM EDT65.005.206.706.900.00-945358.03%
CDNS190719C000700002019-06-25 3:18PM EDT70.001.752.752.950.00-941,16743.29%
CDNS190719C000750002019-06-21 3:53PM EDT75.000.750.650.90-0.35-31.82%15664137.84%
CDNS190719C000800002019-06-21 1:18PM EDT80.000.200.050.25-0.02-9.09%278038.09%
CDNS190719C000850002019-06-24 11:42AM EDT85.000.050.000.200.00--147.95%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190719P000500002019-06-10 3:45PM EDT50.000.130.000.150.00-2465.43%
CDNS190719P000550002019-06-10 1:14PM EDT55.000.050.000.200.00-105751.37%
CDNS190719P000600002019-06-20 1:54PM EDT60.000.150.000.200.00-124140.72%
CDNS190719P000650002019-06-25 3:48PM EDT65.000.450.250.350.00-2462127.30%
CDNS190719P000700002019-06-25 3:18PM EDT70.001.951.301.400.00-526718.85%
CDNS190719P000750002019-06-25 10:49AM EDT75.004.414.104.300.00--30.00%