UK markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.10+4.56 (+1.48%)
At close: 04:00PM EDT
312.23 +0.13 (+0.04%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----145.000.050.00--285
-----150.000.050.00--95
-----155.000.050.00-95110
-----160.000.050.00-220221
-----165.000.080.00--3
-----170.000.050.00-190190
-----175.000.050.00-190191
-----180.000.100.00-238
105.200.00-11185.000.070.00-12
-----190.000.100.00--3
-----195.000.050.00--1
88.000.00-50200.000.710.00-10
-----205.000.050.00-2024
-----210.000.100.00-4148
-----215.000.290.00-1218
92.13+28.11+43.91%45220.000.050.00-3109
-----225.000.050.00-217
-----230.000.050.00-5054
86.200.00-11235.000.250.00-112
52.400.00-121240.000.140.00-120
-----245.000.100.00-1024
58.110.00-11250.000.07-0.03-30.00%2200
33.350.00-11255.000.060.00-2101
21.620.00-44260.000.100.00-7205
25.050.00-2028265.000.30+0.21+233.33%12329
29.450.00-343270.000.080.00-202,959
34.000.00-4103275.000.30+0.18+150.00%2270
32.75+6.19+23.31%2179280.000.150.00-1759
25.90+1.85+7.69%4180285.000.13-0.12-48.00%25930
21.00+4.92+30.60%18405290.000.21-0.29-58.00%28831
14.95+0.70+4.91%81,137295.000.30-0.47-61.04%4281
13.70+3.94+40.37%6683300.000.65-0.85-56.67%6214
9.00+2.49+38.25%65903305.001.45-1.65-53.23%3588
5.70+1.97+52.82%1131,932310.003.60-1.31-26.68%12313
2.90+1.34+85.90%62535315.005.67-14.12-71.35%2367
1.54+0.84+120.00%37862320.009.10-3.50-27.78%4116
0.60+0.15+33.33%18218325.0014.330.00-56
0.28-0.07-20.00%5240330.0019.500.00-11
0.200.00-1161335.0024.68-16.86-40.59%200
0.10-0.10-50.00%1409340.0035.500.00-10
0.110.00-547345.0043.400.00--1
0.150.00-1126350.0043.500.00-10
0.120.00-134355.0050.600.00--30
0.100.00-1020360.0051.300.00-20
0.050.00-106110365.00-----
0.050.00-2344370.0065.400.00--0
0.050.00-5154375.00-----
0.050.00-174380.0092.700.00--0
0.050.00-162385.00-----
0.050.00-1182390.00-----
0.050.00-23395.00-----
0.050.00-945400.00-----
0.050.00-818405.00-----
0.040.00-56410.00-----
-----420.00109.000.00--0
1.290.00-34430.00-----
0.100.00-613440.00-----
0.100.00-814450.00-----
0.350.00--4460.00-----
0.050.00-1831470.00-----