UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.10 +0.77 (+0.96%) GOLD FUTURES
2,344.70 +15.70 (+0.67%) DOW
38,783.82 +5.72 (+0.01%) Bitcoin GBP
51,004.36 -959.42 (-1.85%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00140000 | 2024-05-31 10:55AM EDT | 140.00 | 149.73 | 191.50 | 196.50 | 0.00 | - | 10 | 5 | 70.10% |
| CDNS250620C00150000 | 2024-06-04 11:11AM EDT | 150.00 | 144.88 | 182.00 | 186.50 | 0.00 | - | 5 | 0 | 65.82% |
| CDNS250620C00200000 | 2024-06-12 3:51PM EDT | 200.00 | 125.48 | 137.10 | 141.50 | 0.00 | - | 1 | 3 | 53.70% |
| CDNS250620C00220000 | 2024-06-11 3:34PM EDT | 220.00 | 98.70 | 119.50 | 123.70 | 0.00 | - | 1 | 2 | 51.85% |
| CDNS250620C00230000 | 2024-06-13 11:58AM EDT | 230.00 | 96.13 | 111.00 | 115.20 | 0.00 | - | 1 | 0 | 49.75% |
| CDNS250620C00240000 | 2024-06-13 11:58AM EDT | 240.00 | 89.13 | 103.00 | 107.50 | 0.00 | - | 1 | 0 | 48.50% |
| CDNS250620C00250000 | 2024-05-23 1:43PM EDT | 250.00 | 75.50 | 95.10 | 99.20 | 0.00 | - | 1 | 7 | 46.44% |
| CDNS250620C00260000 | 2024-05-09 11:17AM EDT | 260.00 | 59.87 | 62.80 | 65.70 | 0.00 | - | 3 | 1 | 0.00% |
| CDNS250620C00270000 | 2024-05-21 3:55PM EDT | 270.00 | 55.80 | 81.00 | 85.00 | 0.00 | - | 1 | 0 | 44.36% |
| CDNS250620C00280000 | 2024-06-13 3:57PM EDT | 280.00 | 60.65 | 73.00 | 77.50 | 0.00 | - | 10 | 16 | 42.67% |
| CDNS250620C00290000 | 2024-05-30 9:36AM EDT | 290.00 | 44.22 | 67.50 | 69.90 | 0.00 | - | 1 | 16 | 40.77% |
| CDNS250620C00300000 | 2024-06-18 9:58AM EDT | 300.00 | 61.60 | 61.70 | 63.50 | +26.20 | +74.01% | 6 | 0 | 39.74% |
| CDNS250620C00310000 | 2024-06-17 3:12PM EDT | 310.00 | 54.63 | 55.40 | 58.10 | 0.00 | - | 7 | 38 | 39.31% |
| CDNS250620C00320000 | 2024-06-17 3:12PM EDT | 320.00 | 49.27 | 50.00 | 52.90 | 0.00 | - | 6 | 51 | 38.80% |
| CDNS250620C00330000 | 2024-05-24 2:53PM EDT | 330.00 | 29.80 | 45.20 | 46.80 | 0.00 | - | 2 | 19 | 37.37% |
| CDNS250620C00340000 | 2024-06-18 9:38AM EDT | 340.00 | 39.50 | 40.30 | 42.00 | +12.70 | +47.39% | 6 | 0 | 36.73% |
| CDNS250620C00350000 | 2024-06-05 2:27PM EDT | 350.00 | 21.85 | 36.00 | 37.50 | 0.00 | - | 1 | 0 | 36.10% |
| CDNS250620C00360000 | 2024-06-07 11:08AM EDT | 360.00 | 20.00 | 30.50 | 34.40 | 0.00 | - | 1 | 0 | 36.32% |
| CDNS250620C00370000 | 2024-06-13 1:25PM EDT | 370.00 | 19.90 | 27.30 | 30.80 | 0.00 | - | 6 | 19 | 35.94% |
| CDNS250620C00380000 | 2024-05-31 10:10AM EDT | 380.00 | 12.20 | 23.90 | 27.90 | 0.00 | - | 7 | 0 | 35.90% |
| CDNS250620C00390000 | 2024-06-17 1:57PM EDT | 390.00 | 20.80 | 22.80 | 23.90 | 0.00 | - | 20 | 26 | 34.77% |
| CDNS250620C00400000 | 2024-06-17 2:40PM EDT | 400.00 | 18.80 | 20.20 | 21.70 | 0.00 | - | 15 | 22 | 34.89% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 6.70 | 9.40 | 0.00 | - | - | 3 | 25.48% |
| CDNS250620C00420000 | 2024-05-20 11:11AM EDT | 420.00 | 7.60 | 14.10 | 17.50 | 0.00 | - | 1 | 0 | 34.77% |
| CDNS250620C00430000 | 2024-06-03 12:13PM EDT | 430.00 | 4.75 | 13.20 | 14.70 | 0.00 | - | 1 | 7 | 33.79% |
| CDNS250620C00440000 | 2024-06-03 12:10PM EDT | 440.00 | 4.10 | 11.60 | 14.10 | 0.00 | - | 2 | 0 | 34.71% |
| CDNS250620C00450000 | 2024-06-12 11:03AM EDT | 450.00 | 6.05 | 10.10 | 12.90 | 0.00 | - | 1 | 0 | 34.94% |
| CDNS250620C00460000 | 2024-05-28 1:03PM EDT | 460.00 | 4.60 | 9.00 | 10.90 | 0.00 | - | 1 | 0 | 34.19% |
| CDNS250620C00470000 | 2024-05-30 12:19PM EDT | 470.00 | 3.40 | 8.00 | 9.90 | 0.00 | - | 1 | 12 | 34.35% |
| CDNS250620C00480000 | 2024-06-18 11:57AM EDT | 480.00 | 7.10 | 6.90 | 8.00 | +5.05 | +246.34% | 14 | 14 | 33.29% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00180000 | 2024-04-23 9:30AM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CDNS250620P00190000 | 2024-04-01 3:51PM EDT | 190.00 | 4.74 | 4.80 | 7.30 | 0.00 | - | - | 1 | 47.10% |
| CDNS250620P00195000 | 2024-06-11 2:35PM EDT | 195.00 | 3.25 | 0.55 | 4.80 | 0.00 | - | 1 | 1 | 40.11% |
| CDNS250620P00220000 | 2024-05-30 10:10AM EDT | 220.00 | 7.90 | 4.10 | 5.70 | 0.00 | - | 1 | 0 | 34.17% |
| CDNS250620P00230000 | 2024-06-13 1:45PM EDT | 230.00 | 6.59 | 3.90 | 6.30 | 0.00 | - | 5 | 0 | 32.22% |
| CDNS250620P00240000 | 2024-06-13 1:47PM EDT | 240.00 | 8.00 | 6.40 | 9.00 | 0.00 | - | 6 | 0 | 33.23% |
| CDNS250620P00250000 | 2024-06-12 12:51PM EDT | 250.00 | 10.44 | 6.60 | 10.40 | 0.00 | - | 1 | 6 | 31.93% |
| CDNS250620P00260000 | 2024-06-07 10:35AM EDT | 260.00 | 15.24 | 8.60 | 11.80 | 0.00 | - | 1 | 14 | 30.44% |
| CDNS250620P00270000 | 2024-05-31 12:19PM EDT | 270.00 | 24.00 | 10.60 | 13.40 | 0.00 | - | 20 | 0 | 28.98% |
| CDNS250620P00280000 | 2024-05-30 1:11PM EDT | 280.00 | 24.65 | 14.20 | 17.30 | 0.00 | - | 2 | 36 | 29.55% |
| CDNS250620P00290000 | 2024-06-10 12:37PM EDT | 290.00 | 26.20 | 17.70 | 18.80 | 0.00 | - | 10 | 0 | 27.49% |
| CDNS250620P00300000 | 2024-06-13 11:21AM EDT | 300.00 | 25.90 | 20.30 | 22.10 | 0.00 | - | 17 | 83 | 26.80% |
| CDNS250620P00310000 | 2024-06-10 12:37PM EDT | 310.00 | 35.80 | 24.80 | 25.90 | 0.00 | - | 8 | 69 | 26.20% |
© 2024 Yahoo. All rights reserved.