Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 258.45% |
| CDNS240517C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 153.37 | 154.70 | 159.40 | 0.00 | - | 3 | 3 | 194.73% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 224.85% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 428.88% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 291.98% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 351.38% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 333.20% |
| CDNS240517C00200000 | 2024-05-03 10:13AM EDT | 200.00 | 83.20 | 79.80 | 84.50 | -26.62 | -24.24% | 2 | 5 | 93.51% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 297.44% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 65.00 | 69.50 | 0.00 | - | 10 | 11 | 78.91% |
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 62.55 | 59.50 | 64.00 | +8.65 | +16.05% | 4 | 15 | 56.25% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-05-03 3:47PM EDT | 230.00 | 52.86 | 49.80 | 54.50 | -42.34 | -44.47% | 5 | 8 | 60.06% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 158.29% |
| CDNS240517C00240000 | 2024-05-01 3:19PM EDT | 240.00 | 40.07 | 39.90 | 44.50 | 0.00 | - | 5 | 89 | 50.44% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 35.10 | 39.80 | 0.00 | - | 2 | 32 | 72.14% |
| CDNS240517C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 23.00 | 30.00 | 34.50 | 0.00 | - | 1 | 63 | 62.70% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 25.70 | 28.70 | 0.00 | - | 3 | 12 | 49.55% |
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 260.00 | 13.83 | 21.70 | 23.80 | 0.00 | - | 2 | 55 | 43.59% |
| CDNS240517C00265000 | 2024-05-02 9:54AM EDT | 265.00 | 11.65 | 17.60 | 18.60 | 0.00 | - | 1 | 53 | 35.33% |
| CDNS240517C00270000 | 2024-05-03 2:16PM EDT | 270.00 | 13.85 | 13.80 | 14.40 | +6.05 | +77.56% | 11 | 281 | 33.07% |
| CDNS240517C00275000 | 2024-05-03 2:16PM EDT | 275.00 | 10.20 | 10.10 | 10.70 | +2.70 | +36.00% | 13 | 157 | 31.65% |
| CDNS240517C00280000 | 2024-05-03 3:41PM EDT | 280.00 | 7.10 | 7.00 | 7.50 | +1.80 | +33.96% | 24 | 610 | 30.32% |
| CDNS240517C00285000 | 2024-05-03 3:42PM EDT | 285.00 | 4.72 | 4.60 | 4.90 | +1.52 | +47.50% | 579 | 834 | 29.12% |
| CDNS240517C00290000 | 2024-05-03 3:47PM EDT | 290.00 | 3.00 | 2.90 | 3.30 | +0.85 | +39.53% | 755 | 1,198 | 29.85% |
| CDNS240517C00295000 | 2024-05-03 3:21PM EDT | 295.00 | 1.85 | 1.80 | 2.10 | +0.50 | +37.04% | 46 | 425 | 30.16% |
| CDNS240517C00300000 | 2024-05-03 3:55PM EDT | 300.00 | 1.20 | 1.10 | 1.20 | +0.43 | +55.84% | 340 | 4,200 | 29.76% |
| CDNS240517C00305000 | 2024-05-03 11:01AM EDT | 305.00 | 0.70 | 0.60 | 0.85 | +0.30 | +75.00% | 10 | 373 | 31.64% |
| CDNS240517C00310000 | 2024-05-03 10:06AM EDT | 310.00 | 0.58 | 0.35 | 0.55 | +0.18 | +45.00% | 1 | 527 | 32.62% |
| CDNS240517C00315000 | 2024-05-01 12:29PM EDT | 315.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 6 | 317 | 35.99% |
| CDNS240517C00320000 | 2024-05-03 11:04AM EDT | 320.00 | 0.20 | 0.10 | 0.30 | +0.03 | +17.65% | 2 | 465 | 36.13% |
| CDNS240517C00325000 | 2024-05-03 3:37PM EDT | 325.00 | 0.05 | 0.10 | 0.25 | -0.05 | -50.00% | 9 | 540 | 38.43% |
| CDNS240517C00330000 | 2024-05-03 2:06PM EDT | 330.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 14 | 286 | 40.33% |
| CDNS240517C00335000 | 2024-05-03 2:46PM EDT | 335.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 237 | 46.39% |
| CDNS240517C00340000 | 2024-05-03 3:21PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 48 | 401 | 46.53% |
| CDNS240517C00345000 | 2024-05-03 9:35AM EDT | 345.00 | 0.05 | 0.00 | 0.70 | -0.15 | -75.00% | 6 | 174 | 54.10% |
| CDNS240517C00350000 | 2024-05-03 2:58PM EDT | 350.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 11 | 360 | 47.75% |
| CDNS240517C00355000 | 2024-05-03 11:28AM EDT | 355.00 | 0.07 | 0.05 | 0.10 | -1.13 | -94.17% | 2 | 387 | 50.39% |
| CDNS240517C00360000 | 2024-05-03 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.45 | -0.95 | -95.00% | 5 | 92 | 59.08% |
| CDNS240517C00365000 | 2024-04-17 9:36AM EDT | 365.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 73.88% |
| CDNS240517C00370000 | 2024-05-03 2:06PM EDT | 370.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 8 | 73 | 62.40% |
| CDNS240517C00375000 | 2024-04-17 12:28PM EDT | 375.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 79.98% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 82.91% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 37 | 101 | 88.62% |
| CDNS240517C00400000 | 2024-05-03 10:31AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 6 | 23 | 80.96% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 101.95% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 101.17% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.78% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 94.73% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 80.86% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 115.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 2 | 22 | 215.23% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 262.21% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 209.28% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 240.23% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 227.30% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 232.52% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 226.47% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 212.65% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 136.82% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 201.44% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 131.69% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 112.01% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 116.80% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 40 | 110.40% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 21 | 45 | 104.10% |
| CDNS240517P00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 22 | 91 | 71.09% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 68.75% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 87 | 86.62% |
| CDNS240517P00215000 | 2024-05-03 11:27AM EDT | 215.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 32 | 69.63% |
| CDNS240517P00220000 | 2024-04-26 2:26PM EDT | 220.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 112 | 59.38% |
| CDNS240517P00225000 | 2024-04-26 1:30PM EDT | 225.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 51 | 47 | 58.59% |
| CDNS240517P00230000 | 2024-05-02 12:10PM EDT | 230.00 | 0.10 | 0.10 | 0.20 | -0.32 | -76.19% | 1 | 164 | 50.98% |
| CDNS240517P00235000 | 2024-05-03 2:43PM EDT | 235.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 129 | 52.10% |
| CDNS240517P00240000 | 2024-05-02 10:05AM EDT | 240.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 1 | 300 | 39.84% |
| CDNS240517P00245000 | 2024-05-01 2:18PM EDT | 245.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 152 | 38.48% |
| CDNS240517P00250000 | 2024-05-03 11:59AM EDT | 250.00 | 0.25 | 0.10 | 0.35 | -0.20 | -44.44% | 6 | 1,177 | 35.99% |
| CDNS240517P00255000 | 2024-05-03 11:39AM EDT | 255.00 | 0.40 | 0.30 | 0.40 | -0.28 | -41.18% | 4 | 329 | 31.93% |
| CDNS240517P00260000 | 2024-05-03 3:18PM EDT | 260.00 | 0.47 | 0.45 | 0.65 | -0.78 | -62.40% | 14 | 2,131 | 30.18% |
| CDNS240517P00265000 | 2024-05-03 12:03PM EDT | 265.00 | 0.90 | 0.90 | 1.05 | -1.20 | -57.14% | 13 | 342 | 28.37% |
| CDNS240517P00270000 | 2024-05-03 1:55PM EDT | 270.00 | 1.87 | 1.70 | 1.90 | -1.13 | -37.67% | 8 | 1,733 | 27.88% |
| CDNS240517P00275000 | 2024-05-03 2:07PM EDT | 275.00 | 3.10 | 2.95 | 3.20 | -3.00 | -49.18% | 20 | 835 | 27.30% |
| CDNS240517P00280000 | 2024-05-03 3:07PM EDT | 280.00 | 5.05 | 4.80 | 5.10 | -2.85 | -36.08% | 28 | 508 | 26.80% |
| CDNS240517P00285000 | 2024-05-03 2:48PM EDT | 285.00 | 7.85 | 7.40 | 7.80 | -2.95 | -27.31% | 12 | 1,199 | 26.95% |
| CDNS240517P00290000 | 2024-05-03 3:09PM EDT | 290.00 | 11.30 | 10.60 | 11.20 | -3.12 | -21.64% | 11 | 1,348 | 27.44% |
| CDNS240517P00295000 | 2024-05-02 10:15AM EDT | 295.00 | 24.00 | 13.60 | 15.10 | 0.00 | - | 6 | 185 | 27.87% |
| CDNS240517P00300000 | 2024-05-03 12:44PM EDT | 300.00 | 19.17 | 18.30 | 19.40 | -6.63 | -25.70% | 2 | 253 | 28.39% |
| CDNS240517P00305000 | 2024-04-26 1:26PM EDT | 305.00 | 20.23 | 22.50 | 24.70 | 0.00 | - | 1 | 108 | 35.99% |
| CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 310.00 | 35.52 | 27.20 | 30.00 | 0.00 | - | 1 | 101 | 43.45% |
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 315.00 | 38.10 | 31.10 | 35.80 | 0.00 | - | 25 | 2 | 54.68% |
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 320.00 | 43.10 | 36.30 | 40.90 | 0.00 | - | 25 | 6 | 60.39% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 41.10 | 45.80 | 0.00 | - | 91 | 0 | 64.36% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 46.10 | 50.70 | 0.00 | - | 10 | 0 | 68.09% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 51.10 | 55.70 | 0.00 | - | 2 | 0 | 72.49% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 56.00 | 60.60 | 0.00 | - | 2 | 2 | 75.81% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 61.00 | 65.70 | 0.00 | - | 2 | 0 | 80.86% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 76.00 | 80.80 | 0.00 | - | 1 | 0 | 93.55% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 96.00 | 100.40 | 0.00 | - | 1 | 0 | 103.44% |
| CDNS240517P00385000 | 2024-04-24 3:54PM EDT | 385.00 | 107.45 | 101.00 | 105.70 | 0.00 | - | - | 0 | 110.23% |
| CDNS240517P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 112.48 | 106.10 | 110.80 | 0.00 | - | - | 0 | 66.02% |
© 2024 Yahoo. All rights reserved.