CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS191018C000700002019-10-16 3:26PM EDT2019-10-180.010.000.05-0.09-90.00%5793032.62%
CDNS191115C000700002019-10-16 1:56PM EDT2019-11-151.431.451.60-0.47-24.74%161,43736.74%
CDNS191220C000700002019-10-16 9:46AM EDT2019-12-202.122.102.35-0.52-19.70%752832.15%
CDNS200221C000700002019-10-16 2:06PM EDT2020-02-213.643.603.90-0.46-11.22%526532.98%
CDNS210115C000700002019-10-02 3:12PM EDT2021-01-157.408.208.800.00-11833.94%
CDNS220121C000700002019-09-25 10:46AM EDT2022-01-2111.1310.4013.300.00--236.52%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS191018P000700002019-10-16 1:54PM EDT2019-10-183.503.203.60-0.30-7.89%65560.64%
CDNS191115P000700002019-10-16 2:34PM EDT2019-11-154.704.604.90+0.40+9.30%420638.33%
CDNS191220P000700002019-10-14 10:50AM EDT2019-12-205.505.305.600.00-327032.76%
CDNS200221P000700002019-09-17 3:48PM EDT2020-02-216.706.506.900.00-1012731.81%
CDNS200515P000700002019-10-02 10:00AM EDT2020-05-159.607.808.200.00--131.19%