Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.29 | 0.00 | - | 12 | 18 |
| 92.13 | +28.11 | +43.91% | 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 | 0.25 | 0.00 | - | 1 | 12 |
| 52.40 | 0.00 | - | 1 | 21 | 240.00 | 0.14 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 245.00 | 0.10 | 0.00 | - | 10 | 24 |
| 58.11 | 0.00 | - | 1 | 1 | 250.00 | 0.07 | -0.03 | -30.00% | 2 | 200 |
| 33.35 | 0.00 | - | 1 | 1 | 255.00 | 0.06 | 0.00 | - | 2 | 101 |
| 21.62 | 0.00 | - | 4 | 4 | 260.00 | 0.10 | 0.00 | - | 7 | 205 |
| 25.05 | 0.00 | - | 20 | 28 | 265.00 | 0.30 | +0.21 | +233.33% | 12 | 329 |
| 29.45 | 0.00 | - | 3 | 43 | 270.00 | 0.08 | 0.00 | - | 20 | 2,959 |
| 34.00 | 0.00 | - | 4 | 103 | 275.00 | 0.30 | +0.18 | +150.00% | 2 | 270 |
| 32.75 | +6.19 | +23.31% | 2 | 179 | 280.00 | 0.15 | 0.00 | - | 1 | 759 |
| 25.90 | +1.85 | +7.69% | 4 | 180 | 285.00 | 0.13 | -0.12 | -48.00% | 25 | 930 |
| 21.00 | +4.92 | +30.60% | 18 | 405 | 290.00 | 0.21 | -0.29 | -58.00% | 28 | 831 |
| 14.95 | +0.70 | +4.91% | 8 | 1,137 | 295.00 | 0.30 | -0.47 | -61.04% | 4 | 281 |
| 13.70 | +3.94 | +40.37% | 6 | 683 | 300.00 | 0.65 | -0.85 | -56.67% | 6 | 214 |
| 9.00 | +2.49 | +38.25% | 65 | 903 | 305.00 | 1.45 | -1.65 | -53.23% | 35 | 88 |
| 5.70 | +1.97 | +52.82% | 113 | 1,932 | 310.00 | 3.60 | -1.31 | -26.68% | 12 | 313 |
| 2.90 | +1.34 | +85.90% | 62 | 535 | 315.00 | 5.67 | -14.12 | -71.35% | 23 | 67 |
| 1.54 | +0.84 | +120.00% | 37 | 862 | 320.00 | 9.10 | -3.50 | -27.78% | 41 | 16 |
| 0.60 | +0.15 | +33.33% | 18 | 218 | 325.00 | 14.33 | 0.00 | - | 5 | 6 |
| 0.28 | -0.07 | -20.00% | 5 | 240 | 330.00 | 19.50 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 1 | 161 | 335.00 | 24.68 | -16.86 | -40.59% | 20 | 0 |
| 0.10 | -0.10 | -50.00% | 1 | 409 | 340.00 | 35.50 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 5 | 47 | 345.00 | 43.40 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 1 | 126 | 350.00 | 43.50 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 34 | 355.00 | 50.60 | 0.00 | - | - | 30 |
| 0.10 | 0.00 | - | 10 | 20 | 360.00 | 51.30 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 106 | 110 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 44 | 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 | 31 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.