Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00120000 | 2024-02-20 11:26AM EDT | 120.00 | 180.00 | 213.00 | 218.00 | 0.00 | - | - | 1 | 88.39% |
| CDNS260116C00140000 | 2023-10-23 3:21PM EDT | 140.00 | 123.50 | 146.50 | 150.50 | 0.00 | - | - | 2 | 0.00% |
| CDNS260116C00150000 | 2024-02-23 1:18PM EDT | 150.00 | 169.50 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 76.79% |
| CDNS260116C00160000 | 2024-02-27 10:43AM EDT | 160.00 | 160.00 | 167.50 | 172.50 | 0.00 | - | - | 1 | 58.71% |
| CDNS260116C00170000 | 2024-01-23 3:33PM EDT | 170.00 | 144.30 | 152.90 | 156.50 | 0.00 | - | 1 | 0 | 49.68% |
| CDNS260116C00175000 | 2024-02-21 1:30PM EDT | 175.00 | 137.35 | 166.70 | 171.50 | 0.00 | - | - | 1 | 69.95% |
| CDNS260116C00180000 | 2024-04-02 10:36AM EDT | 180.00 | 147.60 | 113.60 | 117.50 | 0.00 | - | - | 1 | 0.00% |
| CDNS260116C00185000 | 2024-05-16 11:36AM EDT | 185.00 | 128.08 | 144.50 | 149.00 | 0.00 | - | - | 6 | 51.08% |
| CDNS260116C00190000 | 2024-04-18 12:50PM EDT | 190.00 | 120.00 | 118.60 | 123.50 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS260116C00200000 | 2024-06-17 9:46AM EDT | 200.00 | 135.20 | 134.50 | 139.00 | +18.48 | +15.83% | 1 | 11 | 51.14% |
| CDNS260116C00210000 | 2024-02-12 3:42PM EDT | 210.00 | 129.34 | 123.50 | 127.40 | 0.00 | - | 1 | 4 | 48.12% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 220.00 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 41.35% |
| CDNS260116C00225000 | 2024-01-08 10:30AM EDT | 225.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 2024-06-05 1:26PM EDT | 230.00 | 94.52 | 111.00 | 115.50 | 0.00 | - | 1 | 22 | 48.43% |
| CDNS260116C00235000 | 2024-04-24 12:47PM EDT | 235.00 | 81.55 | 91.10 | 94.90 | 0.00 | - | - | 8 | 32.55% |
| CDNS260116C00240000 | 2024-02-13 12:08PM EDT | 240.00 | 97.10 | 102.70 | 106.70 | 0.00 | - | 1 | 44 | 45.82% |
| CDNS260116C00245000 | 2024-04-12 3:00PM EDT | 245.00 | 100.00 | 78.70 | 83.00 | 0.00 | - | 1 | 4 | 27.88% |
| CDNS260116C00250000 | 2024-04-25 2:17PM EDT | 250.00 | 74.50 | 82.00 | 85.00 | 0.00 | - | 1 | 5 | 32.63% |
| CDNS260116C00260000 | 2024-05-30 3:37PM EDT | 260.00 | 73.35 | 90.00 | 94.00 | 0.00 | - | 3 | 21 | 44.41% |
| CDNS260116C00265000 | 2024-05-15 10:23AM EDT | 265.00 | 68.73 | 80.60 | 85.50 | 0.00 | - | 6 | 7 | 39.96% |
| CDNS260116C00270000 | 2024-06-03 11:06AM EDT | 270.00 | 61.70 | 83.40 | 88.00 | 0.00 | - | 10 | 9 | 43.75% |
| CDNS260116C00275000 | 2024-06-12 3:01PM EDT | 275.00 | 78.30 | 80.00 | 84.00 | 0.00 | - | 2 | 8 | 42.64% |
| CDNS260116C00280000 | 2024-06-13 10:11AM EDT | 280.00 | 76.10 | 77.10 | 81.50 | 0.00 | - | 7 | 13 | 42.59% |
| CDNS260116C00285000 | 2024-06-11 10:47AM EDT | 285.00 | 65.00 | 74.20 | 78.50 | 0.00 | - | 1 | 8 | 42.15% |
| CDNS260116C00290000 | 2024-06-05 12:49PM EDT | 290.00 | 59.30 | 71.10 | 75.50 | 0.00 | - | 1 | 26 | 41.67% |
| CDNS260116C00295000 | 2024-06-11 11:51AM EDT | 295.00 | 60.10 | 69.80 | 72.30 | 0.00 | - | 4 | 18 | 41.02% |
| CDNS260116C00300000 | 2024-06-17 10:12AM EDT | 300.00 | 67.30 | 66.80 | 68.90 | +2.20 | +3.38% | 2 | 114 | 40.22% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 305.00 | 49.54 | 51.50 | 53.10 | 0.00 | - | 1 | 17 | 31.20% |
| CDNS260116C00310000 | 2024-05-30 9:56AM EDT | 310.00 | 47.00 | 60.20 | 64.50 | 0.00 | - | 1 | 192 | 40.11% |
| CDNS260116C00315000 | 2024-06-11 9:54AM EDT | 315.00 | 47.27 | 57.50 | 62.00 | 0.00 | - | 6 | 60 | 39.80% |
| CDNS260116C00320000 | 2024-05-28 11:17AM EDT | 320.00 | 46.30 | 55.20 | 59.50 | 0.00 | - | 1 | 13 | 39.45% |
| CDNS260116C00325000 | 2024-06-07 11:08AM EDT | 325.00 | 44.90 | 52.60 | 56.50 | 0.00 | - | 3 | 9 | 38.75% |
| CDNS260116C00330000 | 2024-06-07 11:08AM EDT | 330.00 | 42.90 | 50.40 | 54.50 | 0.00 | - | 3 | 26 | 38.66% |
| CDNS260116C00340000 | 2024-06-06 2:39PM EDT | 340.00 | 37.70 | 46.30 | 50.00 | 0.00 | - | 5 | 10 | 38.05% |
| CDNS260116C00345000 | 2024-05-28 10:11AM EDT | 345.00 | 36.65 | 44.60 | 48.50 | 0.00 | - | 1 | 2 | 38.18% |
| CDNS260116C00350000 | 2024-06-11 12:26PM EDT | 350.00 | 35.79 | 42.80 | 45.80 | 0.00 | - | 1 | 212 | 37.50% |
| CDNS260116C00355000 | 2024-05-30 11:06AM EDT | 355.00 | 29.82 | 40.40 | 44.00 | 0.00 | - | 26 | 12 | 37.36% |
| CDNS260116C00360000 | 2024-06-12 10:47AM EDT | 360.00 | 35.76 | 39.30 | 41.50 | 0.00 | - | 1 | 17 | 36.75% |
| CDNS260116C00365000 | 2024-05-28 3:02PM EDT | 365.00 | 29.96 | 37.70 | 40.30 | 0.00 | - | 6 | 1 | 36.92% |
| CDNS260116C00370000 | 2024-06-05 3:17PM EDT | 370.00 | 28.40 | 35.40 | 38.00 | 0.00 | - | 101 | 146 | 36.36% |
| CDNS260116C00380000 | 2024-06-05 3:17PM EDT | 380.00 | 25.50 | 32.50 | 35.30 | 0.00 | - | 101 | 101 | 36.36% |
| CDNS260116C00390000 | 2024-02-14 4:04PM EDT | 390.00 | 31.90 | 30.10 | 31.90 | 0.00 | - | 1 | 2 | 35.78% |
| CDNS260116C00400000 | 2024-06-11 2:43PM EDT | 400.00 | 22.00 | 26.60 | 29.80 | 0.00 | - | 8 | 14 | 35.93% |
| CDNS260116C00410000 | 2024-04-30 1:42PM EDT | 410.00 | 15.70 | 14.80 | 18.30 | 0.00 | - | 1 | 76 | 29.41% |
| CDNS260116C00420000 | 2024-06-10 3:25PM EDT | 420.00 | 16.20 | 21.80 | 23.80 | 0.00 | - | 1 | 6 | 34.66% |
| CDNS260116C00430000 | 2024-03-01 2:24PM EDT | 430.00 | 26.00 | 26.30 | 30.40 | 0.00 | - | 1 | 1 | 40.50% |
| CDNS260116C00450000 | 2024-06-03 9:30AM EDT | 450.00 | 10.30 | 15.70 | 18.00 | 0.00 | - | 2 | 109 | 34.09% |
| CDNS260116C00460000 | 2024-06-11 9:30AM EDT | 460.00 | 10.30 | 13.80 | 16.70 | 0.00 | - | 1 | 9 | 34.18% |
| CDNS260116C00470000 | 2024-06-11 9:30AM EDT | 470.00 | 9.20 | 13.10 | 15.40 | 0.00 | - | 1 | 2 | 34.18% |
| CDNS260116C00480000 | 2024-06-11 9:30AM EDT | 480.00 | 8.10 | 11.50 | 14.00 | 0.00 | - | 2 | 12 | 34.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 2024-06-04 11:13AM EDT | 115.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 12 | 45 | 48.36% |
| CDNS260116P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 1.95 | 0.65 | 2.85 | 0.00 | - | 2 | 4 | 48.64% |
| CDNS260116P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.25 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 48.00% |
| CDNS260116P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00135000 | 2024-02-06 11:25AM EDT | 135.00 | 2.47 | 0.90 | 3.40 | 0.00 | - | 1 | 2 | 45.04% |
| CDNS260116P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00145000 | 2024-01-05 1:23PM EDT | 145.00 | 4.80 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 44.63% |
| CDNS260116P00150000 | 2024-05-22 9:41AM EDT | 150.00 | 2.60 | 0.80 | 3.70 | 0.00 | - | 2 | 17 | 40.92% |
| CDNS260116P00155000 | 2024-04-23 11:52AM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS260116P00160000 | 2024-04-23 9:35AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CDNS260116P00165000 | 2024-03-05 12:11PM EDT | 165.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | - | 1 | 38.89% |
| CDNS260116P00170000 | 2023-11-03 2:04PM EDT | 170.00 | 10.00 | 6.30 | 7.50 | 0.00 | - | 1 | 1 | 42.47% |
| CDNS260116P00175000 | 2024-02-09 11:40AM EDT | 175.00 | 5.90 | 5.40 | 7.10 | 0.00 | - | - | 1 | 40.18% |
| CDNS260116P00180000 | 2023-11-28 3:37PM EDT | 180.00 | 9.20 | 6.10 | 10.70 | 0.00 | - | 1 | 1 | 44.17% |
| CDNS260116P00185000 | 2023-11-14 11:30AM EDT | 185.00 | 10.00 | 7.40 | 10.80 | 0.00 | - | - | 1 | 42.65% |
| CDNS260116P00190000 | 2024-01-29 10:30AM EDT | 190.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| CDNS260116P00195000 | 2023-12-26 10:39AM EDT | 195.00 | 10.50 | 9.00 | 9.90 | 0.00 | - | - | 1 | 38.24% |
| CDNS260116P00200000 | 2024-04-12 12:44PM EDT | 200.00 | 9.70 | 7.90 | 8.50 | 0.00 | - | 6 | 10 | 34.84% |
| CDNS260116P00205000 | 2024-02-28 4:31PM EDT | 205.00 | 10.20 | 9.50 | 11.70 | 0.00 | - | 1 | 2 | 37.49% |
| CDNS260116P00210000 | 2024-06-14 9:30AM EDT | 210.00 | 8.03 | 6.80 | 8.60 | 0.00 | - | 7 | 13 | 32.14% |
| CDNS260116P00215000 | 2024-04-25 11:15AM EDT | 215.00 | 14.00 | 9.90 | 10.70 | 0.00 | - | 1 | 2 | 33.33% |
| CDNS260116P00220000 | 2024-06-14 9:30AM EDT | 220.00 | 9.58 | 8.50 | 9.50 | 0.00 | - | 7 | 38 | 30.51% |
| CDNS260116P00225000 | 2024-05-20 11:32AM EDT | 225.00 | 12.50 | 9.00 | 11.00 | 0.00 | - | 1 | 4 | 30.84% |
| CDNS260116P00230000 | 2024-06-03 10:10AM EDT | 230.00 | 14.60 | 9.00 | 12.60 | 0.00 | - | 1 | 10 | 31.15% |
| CDNS260116P00235000 | 2024-05-15 11:48AM EDT | 235.00 | 15.10 | 11.50 | 13.90 | 0.00 | - | 1 | 14 | 31.04% |
| CDNS260116P00240000 | 2024-05-28 9:42AM EDT | 240.00 | 16.00 | 12.30 | 14.10 | 0.00 | - | 10 | 94 | 29.80% |
| CDNS260116P00245000 | 2024-05-15 11:47AM EDT | 245.00 | 17.80 | 13.80 | 16.40 | 0.00 | - | 1 | 5 | 30.50% |
| CDNS260116P00250000 | 2024-04-25 12:03PM EDT | 250.00 | 24.50 | 18.10 | 19.80 | 0.00 | - | 1 | 10 | 31.98% |
| CDNS260116P00255000 | 2024-05-15 11:47AM EDT | 255.00 | 20.90 | 16.30 | 19.00 | 0.00 | - | 1 | 12 | 29.81% |
| CDNS260116P00260000 | 2024-05-22 9:50AM EDT | 260.00 | 21.50 | 15.90 | 18.90 | 0.00 | - | 5 | 27 | 28.25% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 265.00 | 30.20 | 22.90 | 24.00 | 0.00 | - | 1 | 5 | 30.78% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 270.00 | 26.30 | 24.90 | 28.40 | 0.00 | - | 1 | 11 | 32.54% |
| CDNS260116P00275000 | 2024-04-26 12:54PM EDT | 275.00 | 31.50 | 26.60 | 27.80 | 0.00 | - | 1 | 7 | 30.48% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 280.00 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 33.38% |
| CDNS260116P00285000 | 2024-05-28 2:46PM EDT | 285.00 | 31.16 | 25.30 | 27.30 | 0.00 | - | 9 | 11 | 26.93% |
| CDNS260116P00290000 | 2024-05-29 12:09PM EDT | 290.00 | 35.20 | 26.60 | 28.80 | 0.00 | - | 5 | 25 | 26.37% |
| CDNS260116P00295000 | 2024-05-23 2:05PM EDT | 295.00 | 35.30 | 28.70 | 31.30 | 0.00 | - | 50 | 53 | 26.44% |
| CDNS260116P00300000 | 2024-05-28 2:44PM EDT | 300.00 | 38.26 | 30.80 | 33.10 | 0.00 | - | 4 | 10 | 25.98% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 305.00 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 33.40% |
| CDNS260116P00310000 | 2024-05-24 12:51PM EDT | 310.00 | 42.53 | 35.20 | 38.00 | 0.00 | - | 1 | 4 | 25.73% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 315.00 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 34.37% |
| CDNS260116P00320000 | 2024-02-27 2:23PM EDT | 320.00 | 49.10 | 46.30 | 48.90 | 0.00 | - | - | 2 | 29.07% |
| CDNS260116P00325000 | 2024-05-08 11:20AM EDT | 325.00 | 57.62 | 50.40 | 53.00 | 0.00 | - | 1 | 5 | 29.77% |
| CDNS260116P00330000 | 2024-05-08 11:20AM EDT | 330.00 | 60.82 | 53.30 | 55.90 | 0.00 | - | 1 | 6 | 29.66% |
| CDNS260116P00350000 | 2024-05-03 10:20AM EDT | 350.00 | 76.60 | 69.60 | 73.80 | 0.00 | - | 14 | 14 | 32.73% |
| CDNS260116P00360000 | 2024-03-04 11:54AM EDT | 360.00 | 64.90 | 69.10 | 73.40 | 0.00 | - | 1 | 1 | 28.03% |
| CDNS260116P00370000 | 2024-02-13 3:58PM EDT | 370.00 | 87.28 | 77.00 | 81.80 | 0.00 | - | - | 14 | 28.79% |
| CDNS260116P00380000 | 2024-03-07 4:03PM EDT | 380.00 | 79.40 | 84.00 | 88.10 | 0.00 | - | 1 | 8 | 28.00% |
© 2024 Yahoo. All rights reserved.