UK markets open in 1 hour 31 minutes
NIKKEI 225
39,090.77 +473.67 (+1.23%) HANG SENG
18,897.20 -298.40 (-1.55%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,565.62 -321.30 (-0.59%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00240000 | 2024-05-07 11:28AM EDT | 240.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719C00245000 | 2024-02-07 11:50AM EDT | 245.00 | 66.00 | 71.00 | 73.60 | 0.00 | - | - | 1 | 104.69% |
| CDNS240719C00250000 | 2024-05-22 9:54AM EDT | 250.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719C00260000 | 2024-05-08 9:35AM EDT | 260.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719C00265000 | 2024-05-22 3:02PM EDT | 265.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240719C00270000 | 2024-05-10 3:22PM EDT | 270.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240719C00275000 | 2024-05-15 2:38PM EDT | 275.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240719C00280000 | 2024-05-22 10:43AM EDT | 280.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CDNS240719C00285000 | 2024-05-22 3:23PM EDT | 285.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CDNS240719C00290000 | 2024-05-22 3:47PM EDT | 290.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CDNS240719C00295000 | 2024-05-22 3:38PM EDT | 295.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| CDNS240719C00300000 | 2024-05-22 3:53PM EDT | 300.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| CDNS240719C00305000 | 2024-05-22 1:16PM EDT | 305.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CDNS240719C00310000 | 2024-05-22 2:44PM EDT | 310.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CDNS240719C00315000 | 2024-05-21 12:44PM EDT | 315.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS240719C00320000 | 2024-05-22 10:07AM EDT | 320.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719C00325000 | 2024-05-22 11:24AM EDT | 325.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS240719C00330000 | 2024-05-22 3:56PM EDT | 330.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CDNS240719C00335000 | 2024-05-21 3:13PM EDT | 335.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS240719C00340000 | 2024-05-22 3:55PM EDT | 340.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CDNS240719C00345000 | 2024-05-22 3:27PM EDT | 345.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719C00350000 | 2024-05-06 10:54AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00355000 | 2024-05-06 10:34AM EDT | 355.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00360000 | 2024-04-17 11:46AM EDT | 360.00 | 3.60 | 0.10 | 1.65 | 0.00 | - | 1 | 15 | 36.46% |
| CDNS240719C00370000 | 2024-04-22 2:58PM EDT | 370.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240719C00375000 | 2024-05-14 12:50PM EDT | 375.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CDNS240719C00380000 | 2024-04-22 3:56PM EDT | 380.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 47.90% |
| CDNS240719C00420000 | 2024-04-18 10:26AM EDT | 420.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 50.93% |
| CDNS240719C00430000 | 2024-03-01 1:14PM EDT | 430.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 1 | 55.03% |
| CDNS240719C00440000 | 2024-03-07 2:49PM EDT | 440.00 | 1.40 | 0.35 | 1.75 | 0.00 | - | 3 | 1 | 55.79% |
| CDNS240719C00450000 | 2024-03-07 1:51PM EDT | 450.00 | 0.93 | 0.15 | 1.65 | 0.00 | - | 20 | 22 | 56.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00145000 | 2024-04-05 9:30AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.65% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 67.97% |
| CDNS240719P00215000 | 2024-05-20 12:12PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719P00220000 | 2024-05-15 3:34PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719P00225000 | 2024-04-23 12:19PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240719P00230000 | 2024-05-10 3:32PM EDT | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CDNS240719P00235000 | 2024-05-10 3:32PM EDT | 235.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 0.35 | 0.90 | 0.00 | - | 4 | 11 | 32.30% |
| CDNS240719P00245000 | 2024-05-20 9:32AM EDT | 245.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719P00250000 | 2024-05-22 11:00AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719P00255000 | 2024-05-17 10:49AM EDT | 255.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719P00260000 | 2024-05-22 12:36PM EDT | 260.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CDNS240719P00265000 | 2024-05-22 9:58AM EDT | 265.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CDNS240719P00270000 | 2024-05-22 2:31PM EDT | 270.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS240719P00275000 | 2024-05-17 3:58PM EDT | 275.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| CDNS240719P00280000 | 2024-05-22 3:36PM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CDNS240719P00285000 | 2024-05-22 2:14PM EDT | 285.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CDNS240719P00290000 | 2024-05-22 3:19PM EDT | 290.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| CDNS240719P00295000 | 2024-05-22 2:05PM EDT | 295.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CDNS240719P00300000 | 2024-05-22 3:18PM EDT | 300.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CDNS240719P00305000 | 2024-05-22 3:18PM EDT | 305.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00310000 | 2024-05-22 2:54PM EDT | 310.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CDNS240719P00315000 | 2024-05-15 2:46PM EDT | 315.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240719P00320000 | 2024-05-22 3:18PM EDT | 320.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00325000 | 2024-05-20 1:36PM EDT | 325.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719P00330000 | 2024-04-22 12:16PM EDT | 330.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00335000 | 2024-05-22 1:26PM EDT | 335.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719P00340000 | 2024-04-22 2:09PM EDT | 340.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00345000 | 2024-03-22 2:55PM EDT | 345.00 | 32.30 | 63.00 | 67.60 | 0.00 | - | 2 | 2 | 65.09% |
| CDNS240719P00360000 | 2024-03-21 9:59AM EDT | 360.00 | 42.84 | 77.50 | 82.10 | 0.00 | - | - | 1 | 71.59% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 0.00% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.