Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 145.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 150.00 | 0.35 | 0.00 | - | - | 2 |
| 134.00 | 0.00 | - | 1 | 0 | 185.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 5 | 0 |
| 102.00 | 0.00 | - | 1 | 0 | 215.00 | 0.05 | 0.00 | - | 50 | 0 |
| 93.17 | 0.00 | - | - | 0 | 220.00 | 0.05 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 230.00 | 0.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 235.00 | 1.05 | 0.00 | - | 10 | 23 |
| 73.90 | 0.00 | - | 2 | 0 | 240.00 | 3.40 | 0.00 | - | 4 | 11 |
| 60.30 | 0.00 | - | 1 | 0 | 245.00 | 0.30 | 0.00 | - | 3 | 0 |
| 62.26 | 0.00 | - | 1 | 0 | 250.00 | 0.20 | 0.00 | - | 1 | 0 |
| 43.60 | 0.00 | - | - | 0 | 255.00 | 0.70 | 0.00 | - | 1 | 0 |
| 28.70 | 0.00 | - | 1 | 5 | 260.00 | 0.29 | 0.00 | - | 4 | 0 |
| 47.60 | 0.00 | - | 2 | 0 | 265.00 | 0.25 | 0.00 | - | 1 | 0 |
| 40.39 | 0.00 | - | 5 | 0 | 270.00 | 0.33 | 0.00 | - | 2 | 0 |
| 38.08 | 0.00 | - | 2 | 0 | 275.00 | 0.45 | 0.00 | - | 7 | 0 |
| 32.62 | 0.00 | - | 1 | 0 | 280.00 | 0.61 | 0.00 | - | 3 | 0 |
| 33.65 | 0.00 | - | 4 | 0 | 285.00 | 0.85 | 0.00 | - | 1 | 0 |
| 24.90 | 0.00 | - | 1 | 0 | 290.00 | 1.53 | 0.00 | - | 4 | 0 |
| 21.01 | 0.00 | - | 2 | 0 | 295.00 | 2.40 | 0.00 | - | 9 | 0 |
| 13.76 | 0.00 | - | 7 | 0 | 300.00 | 3.79 | 0.00 | - | 13 | 0 |
| 10.70 | 0.00 | - | 2 | 0 | 305.00 | 5.30 | 0.00 | - | 2 | 0 |
| 7.90 | 0.00 | - | 14 | 0 | 310.00 | 8.00 | 0.00 | - | 16 | 0 |
| 5.61 | 0.00 | - | 6 | 0 | 315.00 | 9.40 | 0.00 | - | 35 | 0 |
| 4.06 | 0.00 | - | 485 | 0 | 320.00 | 12.30 | 0.00 | - | 14 | 0 |
| 2.61 | 0.00 | - | 14 | 0 | 325.00 | 17.35 | 0.00 | - | 3 | 0 |
| 1.91 | 0.00 | - | 477 | 0 | 330.00 | 15.69 | 0.00 | - | 5 | 0 |
| 1.20 | 0.00 | - | 13 | 0 | 335.00 | 24.22 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 19 | 0 | 340.00 | 25.70 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 2 | 0 | 345.00 | 32.99 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 250 | 0 | 350.00 | 30.35 | 0.00 | - | 3 | 0 |
| 0.30 | 0.00 | - | 3 | 0 | 355.00 | 30.56 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 5 | 0 | 360.00 | 38.76 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 5 | 0 | 370.00 | 66.00 | 0.00 | - | - | 10 |
| 0.38 | 0.00 | - | 3 | 17 | 375.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 4 | 0 | 380.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 0 | 390.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 5 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 405.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 440.00 | 124.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.