Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00305000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 3.70 | 3.50 | 3.90 | -0.62 | -14.35% | 491 | 776 | 27.20% |
| CDNS240719C00305000 | 2024-05-17 10:36AM EDT | 2024-07-19 | 7.10 | 6.20 | 6.60 | -0.90 | -11.25% | 2 | 458 | 26.72% |
| CDNS240816C00305000 | 2024-05-17 11:52AM EDT | 2024-08-16 | 11.10 | 10.30 | 10.80 | -0.20 | -1.77% | 3 | 118 | 30.01% |
| CDNS241115C00305000 | 2024-05-17 2:36PM EDT | 2024-11-15 | 20.10 | 19.50 | 20.10 | -0.36 | -1.76% | 25 | 117 | 32.88% |
| CDNS250117C00305000 | 2024-05-17 10:40AM EDT | 2025-01-17 | 26.10 | 23.60 | 25.30 | +3.10 | +13.48% | 6 | 93 | 33.87% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 2026-01-16 | 49.54 | 47.40 | 49.20 | 0.00 | - | 1 | 17 | 37.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00305000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 23.71 | 18.50 | 19.30 | 0.00 | - | 4 | 60 | 24.49% |
| CDNS240719P00305000 | 2024-05-13 12:28PM EDT | 2024-07-19 | 23.35 | 18.80 | 22.60 | 0.00 | - | 2 | 31 | 26.29% |
| CDNS240816P00305000 | 2024-05-15 12:59PM EDT | 2024-08-16 | 21.80 | 21.00 | 25.60 | 0.00 | - | 7 | 41 | 27.49% |
| CDNS241115P00305000 | 2024-05-16 12:50PM EDT | 2024-11-15 | 28.10 | 28.60 | 31.40 | 0.00 | - | 2 | 14 | 26.82% |
| CDNS250117P00305000 | 2024-05-17 1:44PM EDT | 2025-01-17 | 31.40 | 30.70 | 31.90 | +0.30 | +0.96% | 27 | 106 | 23.65% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 25.21% |
© 2024 Yahoo. All rights reserved.