UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,822.92 +831.35 (+1.57%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00185000 | 2024-05-17 2:08PM EDT | 185.00 | 105.20 | 99.50 | 104.20 | 0.00 | - | 1 | 1 | 103.86% |
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 64.02 | 64.70 | 69.50 | 0.00 | - | 4 | 5 | 71.90% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240621C00240000 | 2024-05-20 11:18AM EDT | 240.00 | 52.40 | 44.50 | 49.30 | 0.00 | - | 1 | 21 | 72.19% |
| CDNS240621C00250000 | 2024-05-13 10:00AM EDT | 250.00 | 38.37 | 35.00 | 39.50 | 0.00 | - | 1 | 2 | 61.49% |
| CDNS240621C00255000 | 2024-05-30 10:45AM EDT | 255.00 | 33.35 | 30.90 | 33.50 | 0.00 | - | 1 | 1 | 48.87% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 260.00 | 21.62 | 26.60 | 29.30 | 0.00 | - | 4 | 4 | 48.07% |
| CDNS240621C00265000 | 2024-05-30 10:48AM EDT | 265.00 | 25.05 | 22.70 | 23.50 | 0.00 | - | 20 | 28 | 37.34% |
| CDNS240621C00270000 | 2024-06-03 1:41PM EDT | 270.00 | 16.50 | 18.40 | 20.10 | -6.54 | -28.39% | 5 | 41 | 39.62% |
| CDNS240621C00275000 | 2024-06-03 3:26PM EDT | 275.00 | 13.41 | 14.30 | 15.10 | -1.09 | -7.52% | 11 | 103 | 32.78% |
| CDNS240621C00280000 | 2024-06-03 2:46PM EDT | 280.00 | 9.82 | 10.90 | 11.50 | +1.94 | +24.62% | 15 | 178 | 31.26% |
| CDNS240621C00285000 | 2024-06-03 3:46PM EDT | 285.00 | 7.43 | 8.00 | 8.50 | -1.57 | -17.44% | 21 | 191 | 30.44% |
| CDNS240621C00290000 | 2024-06-03 3:46PM EDT | 290.00 | 5.18 | 5.50 | 6.00 | +0.58 | +12.61% | 19 | 413 | 29.65% |
| CDNS240621C00295000 | 2024-06-03 3:26PM EDT | 295.00 | 3.27 | 3.70 | 4.10 | -1.07 | -24.65% | 157 | 2,292 | 29.24% |
| CDNS240621C00300000 | 2024-06-03 3:59PM EDT | 300.00 | 2.35 | 2.40 | 2.70 | -0.75 | -24.19% | 62 | 929 | 28.99% |
| CDNS240621C00305000 | 2024-06-03 2:24PM EDT | 305.00 | 1.43 | 1.45 | 1.75 | -0.41 | -22.28% | 23 | 812 | 29.04% |
| CDNS240621C00310000 | 2024-06-03 1:15PM EDT | 310.00 | 0.80 | 0.90 | 1.15 | +0.14 | +21.21% | 10 | 970 | 29.51% |
| CDNS240621C00315000 | 2024-06-03 3:16PM EDT | 315.00 | 0.50 | 0.50 | 0.70 | +0.07 | +16.28% | 13 | 526 | 29.52% |
| CDNS240621C00320000 | 2024-06-03 1:12PM EDT | 320.00 | 0.33 | 0.25 | 0.50 | -0.12 | -26.67% | 12 | 908 | 30.74% |
| CDNS240621C00325000 | 2024-06-03 11:15AM EDT | 325.00 | 0.25 | 0.25 | 0.40 | -0.07 | -21.87% | 1 | 230 | 32.54% |
| CDNS240621C00330000 | 2024-05-31 3:55PM EDT | 330.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 16 | 226 | 38.57% |
| CDNS240621C00335000 | 2024-05-31 11:42AM EDT | 335.00 | 0.24 | 0.05 | 1.50 | 0.00 | - | 4 | 161 | 51.38% |
| CDNS240621C00340000 | 2024-06-03 12:09PM EDT | 340.00 | 0.05 | 0.00 | 1.40 | -0.35 | -87.50% | 4 | 413 | 53.92% |
| CDNS240621C00345000 | 2024-05-23 3:49PM EDT | 345.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 42.24% |
| CDNS240621C00350000 | 2024-05-28 3:59PM EDT | 350.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 127 | 43.60% |
| CDNS240621C00355000 | 2024-05-16 3:47PM EDT | 355.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 1 | 34 | 55.40% |
| CDNS240621C00360000 | 2024-05-13 1:03PM EDT | 360.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 10 | 58.20% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 66.16% |
| CDNS240621C00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 68.99% |
| CDNS240621C00375000 | 2024-05-07 12:53PM EDT | 375.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 65.82% |
| CDNS240621C00380000 | 2024-05-31 11:22AM EDT | 380.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 74 | 68.38% |
| CDNS240621C00385000 | 2024-06-03 3:16PM EDT | 385.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 11 | 54.98% |
| CDNS240621C00390000 | 2024-06-03 11:38AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 180 | 51.37% |
| CDNS240621C00395000 | 2024-04-15 1:50PM EDT | 395.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.46% |
| CDNS240621C00400000 | 2024-05-29 3:34PM EDT | 400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 45 | 60.94% |
| CDNS240621C00405000 | 2024-05-29 2:26PM EDT | 405.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 8 | 18 | 80.42% |
| CDNS240621C00410000 | 2024-05-29 2:25PM EDT | 410.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 89.18% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 102.54% |
| CDNS240621C00440000 | 2024-05-28 3:41PM EDT | 440.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 13 | 94.97% |
| CDNS240621C00450000 | 2024-05-28 1:21PM EDT | 450.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 98.97% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 102.83% |
| CDNS240621C00470000 | 2024-05-22 9:30AM EDT | 470.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00145000 | 2024-05-14 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 285 | 102.34% |
| CDNS240621P00150000 | 2024-05-14 12:49PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 97.66% |
| CDNS240621P00155000 | 2024-05-14 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 110 | 92.97% |
| CDNS240621P00160000 | 2024-05-14 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 221 | 88.28% |
| CDNS240621P00165000 | 2024-05-07 1:33PM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 93.95% |
| CDNS240621P00170000 | 2024-05-15 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 190 | 79.69% |
| CDNS240621P00175000 | 2024-05-15 9:49AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 75.78% |
| CDNS240621P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 90.43% |
| CDNS240621P00185000 | 2024-05-06 10:22AM EDT | 185.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 84.18% |
| CDNS240621P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 106.64% |
| CDNS240621P00195000 | 2024-05-22 9:37AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 100.90% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240621P00210000 | 2024-05-29 12:41PM EDT | 210.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 148 | 63.18% |
| CDNS240621P00215000 | 2024-05-20 10:22AM EDT | 215.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 12 | 18 | 58.89% |
| CDNS240621P00220000 | 2024-05-31 2:18PM EDT | 220.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 10 | 103 | 67.63% |
| CDNS240621P00225000 | 2024-05-03 9:46AM EDT | 225.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 69.39% |
| CDNS240621P00230000 | 2024-05-30 1:15PM EDT | 230.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 52.20% |
| CDNS240621P00235000 | 2024-05-29 10:04AM EDT | 235.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 48.90% |
| CDNS240621P00240000 | 2024-05-31 9:57AM EDT | 240.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 2 | 19 | 45.44% |
| CDNS240621P00245000 | 2024-05-30 1:15PM EDT | 245.00 | 0.58 | 0.15 | 0.55 | 0.00 | - | 1 | 26 | 41.82% |
| CDNS240621P00250000 | 2024-06-03 1:56PM EDT | 250.00 | 0.45 | 0.20 | 0.60 | -0.11 | -19.64% | 53 | 537 | 38.09% |
| CDNS240621P00255000 | 2024-06-03 11:15AM EDT | 255.00 | 0.68 | 0.45 | 0.60 | -0.32 | -32.00% | 1 | 111 | 33.57% |
| CDNS240621P00260000 | 2024-06-03 2:59PM EDT | 260.00 | 0.95 | 0.60 | 0.90 | +0.45 | +90.00% | 9 | 227 | 32.18% |
| CDNS240621P00265000 | 2024-06-03 3:22PM EDT | 265.00 | 1.45 | 1.15 | 1.30 | -0.40 | -21.62% | 5 | 759 | 30.46% |
| CDNS240621P00270000 | 2024-06-03 3:42PM EDT | 270.00 | 2.25 | 1.80 | 2.00 | +0.07 | +3.21% | 75 | 3,112 | 29.46% |
| CDNS240621P00275000 | 2024-06-03 3:58PM EDT | 275.00 | 2.90 | 2.65 | 3.00 | -0.52 | -15.20% | 5 | 320 | 28.41% |
| CDNS240621P00280000 | 2024-06-03 3:20PM EDT | 280.00 | 5.02 | 4.10 | 4.50 | -1.48 | -22.77% | 22 | 820 | 27.79% |
| CDNS240621P00285000 | 2024-06-03 3:21PM EDT | 285.00 | 7.10 | 6.10 | 6.50 | -1.40 | -16.47% | 18 | 1,071 | 27.17% |
| CDNS240621P00290000 | 2024-06-03 12:58PM EDT | 290.00 | 11.73 | 8.70 | 9.10 | -1.22 | -9.42% | 4 | 931 | 26.73% |
| CDNS240621P00295000 | 2024-05-31 3:06PM EDT | 295.00 | 16.70 | 11.80 | 12.50 | 0.00 | - | 1 | 242 | 27.34% |
| CDNS240621P00300000 | 2024-05-30 10:02AM EDT | 300.00 | 13.52 | 15.40 | 16.10 | 0.00 | - | 2 | 190 | 26.77% |
| CDNS240621P00305000 | 2024-05-31 2:11PM EDT | 305.00 | 25.30 | 19.10 | 20.20 | 0.00 | - | 6 | 70 | 26.59% |
| CDNS240621P00310000 | 2024-05-31 10:53AM EDT | 310.00 | 29.30 | 23.20 | 25.30 | 0.00 | - | 2 | 303 | 31.65% |
| CDNS240621P00315000 | 2024-05-23 11:09AM EDT | 315.00 | 19.25 | 28.50 | 30.00 | 0.00 | - | 14 | 63 | 33.56% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 25.90 | 28.30 | 0.00 | - | 5 | 12 | 0.00% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 34.10 | 37.70 | 0.00 | - | 54 | 0 | 0.00% |
| CDNS240621P00335000 | 2024-05-22 1:26PM EDT | 335.00 | 41.54 | 46.70 | 51.50 | 0.00 | - | 1 | 0 | 60.21% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 55.00 | 59.00 | 0.00 | - | 1 | 0 | 67.42% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 78.88% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 77.40 | 80.60 | 0.00 | - | 2 | 0 | 95.00% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.