Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00295000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.93 | 6.90 | 7.10 | -0.47 | -6.35% | 58 | 451 | 27.43% |
| CDNS240719C00295000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 10.30 | 9.90 | 10.30 | -2.97 | -22.38% | 12 | 201 | 27.22% |
| CDNS240816C00295000 | 2024-05-17 1:18PM EDT | 2024-08-16 | 15.20 | 14.50 | 14.90 | -1.52 | -9.09% | 18 | 50 | 30.68% |
| CDNS241115C00295000 | 2024-05-17 2:39PM EDT | 2024-11-15 | 24.50 | 24.00 | 26.40 | -3.17 | -11.46% | 3 | 12 | 35.83% |
| CDNS250117C00295000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 26.22 | 29.10 | 29.90 | 0.00 | - | 1 | 15 | 34.59% |
| CDNS260116C00295000 | 2024-03-14 11:18AM EDT | 2026-01-16 | 72.60 | 69.50 | 74.40 | 0.00 | - | 3 | 9 | 50.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00295000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 11.80 | 11.70 | 12.10 | +0.90 | +8.26% | 4 | 95 | 24.01% |
| CDNS240719P00295000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 13.70 | 13.70 | 14.10 | +1.20 | +9.60% | 18 | 45 | 22.17% |
| CDNS240816P00295000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 17.20 | 17.10 | 17.40 | +1.60 | +10.26% | 2 | 53 | 24.25% |
| CDNS241115P00295000 | 2024-05-16 12:50PM EDT | 2024-11-15 | 22.70 | 22.80 | 23.80 | 0.00 | - | 9 | 147 | 25.04% |
| CDNS250117P00295000 | 2024-05-17 2:33PM EDT | 2025-01-17 | 26.20 | 25.50 | 26.80 | +1.00 | +3.97% | 16 | 210 | 24.77% |
| CDNS260116P00295000 | 2024-05-15 2:52PM EDT | 2026-01-16 | 36.30 | 36.90 | 39.50 | 0.00 | - | 42 | 103 | 24.27% |
© 2024 Yahoo. All rights reserved.