Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | - | 285 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | - | 95 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 95 | 110 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 220 | 221 |
| - | - | - | - | - | 165.00 | 0.08 | 0.00 | - | - | 3 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 190 | 190 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 190 | 191 |
| - | - | - | - | - | 180.00 | 0.10 | 0.00 | - | 2 | 38 |
| 105.20 | 0.00 | - | 1 | 1 | 185.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | - | 1 |
| 88.00 | 0.00 | - | 5 | 0 | 200.00 | 0.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 20 | 24 |
| - | - | - | - | - | 210.00 | 0.10 | 0.00 | - | 4 | 148 |
| - | - | - | - | - | 215.00 | 0.12 | 0.00 | - | 3 | 15 |
| 92.13 | 0.00 | - | 4 | 5 | 220.00 | 0.05 | 0.00 | - | 3 | 109 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 50 | 54 |
| 86.20 | 0.00 | - | 1 | 1 | 235.00 | 0.04 | 0.00 | - | 5 | 9 |
| 73.23 | 0.00 | - | 1 | 21 | 240.00 | 0.03 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 245.00 | 0.10 | 0.00 | - | 3 | 21 |
| 58.11 | 0.00 | - | 1 | 1 | 250.00 | 0.07 | 0.00 | - | 2 | 200 |
| 33.35 | 0.00 | - | 1 | 1 | 255.00 | 0.05 | 0.00 | - | 18 | 101 |
| 21.62 | 0.00 | - | 4 | 4 | 260.00 | 0.06 | 0.00 | - | 1 | 204 |
| 25.05 | 0.00 | - | 20 | 28 | 265.00 | 0.05 | +0.02 | +66.67% | 2 | 333 |
| 29.45 | 0.00 | - | 3 | 43 | 270.00 | 0.05 | -0.33 | -86.84% | 1 | 1,649 |
| 51.00 | 0.00 | - | 2 | 101 | 275.00 | 0.38 | 0.00 | - | 30 | 267 |
| 44.11 | 0.00 | - | 3 | 176 | 280.00 | 0.10 | 0.00 | - | 3 | 757 |
| 38.50 | +8.15 | +26.85% | 2 | 180 | 285.00 | 0.15 | 0.00 | - | 4 | 885 |
| 32.70 | +1.92 | +6.24% | 8 | 360 | 290.00 | 0.02 | -0.05 | -71.43% | 1 | 823 |
| 29.65 | -0.85 | -2.79% | 6 | 1,117 | 295.00 | 0.10 | -0.11 | -52.38% | 1 | 284 |
| 23.31 | -5.29 | -16.72% | 8 | 652 | 300.00 | 0.05 | 0.00 | - | 7 | 245 |
| 20.75 | +0.75 | +3.75% | 3 | 806 | 305.00 | 0.09 | 0.00 | - | 10 | 75 |
| 13.70 | -3.50 | -20.35% | 3 | 1,209 | 310.00 | 0.10 | -0.10 | -50.00% | 4 | 323 |
| 9.77 | -2.78 | -22.15% | 2 | 465 | 315.00 | 0.40 | +0.10 | +33.33% | 5 | 60 |
| 5.23 | -2.10 | -28.65% | 8 | 391 | 320.00 | 1.20 | +0.45 | +60.00% | 62 | 63 |
| 1.55 | -2.43 | -61.06% | 39 | 274 | 325.00 | 3.50 | +1.15 | +48.94% | 8 | 37 |
| 0.60 | -1.21 | -66.85% | 46 | 258 | 330.00 | 8.80 | 0.00 | - | 7 | 8 |
| 0.30 | -0.50 | -62.50% | 19 | 163 | 335.00 | 15.70 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 11 | 410 | 340.00 | 35.50 | 0.00 | - | 1 | 0 |
| 0.05 | -0.06 | -54.55% | 1 | 47 | 345.00 | 43.40 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 1 | 125 | 350.00 | 43.50 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 34 | 355.00 | 50.60 | 0.00 | - | - | 30 |
| 0.05 | 0.00 | - | 1 | 22 | 360.00 | 51.30 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 3 | 113 | 365.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 37 | 77 | 370.00 | 65.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 51 | 54 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 74 | 380.00 | 92.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 62 | 385.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 182 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 3 | 395.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 45 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 18 | 405.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 6 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 109.00 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 3 | 4 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 13 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 14 | 450.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 4 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 44 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.