UK markets close in 8 hours 2 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
309.33-2.20 (-0.71%)
At close: 04:00PM EDT
307.11 -2.22 (-0.72%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.200.00-20
-----145.000.120.00-20
-----150.000.350.00--2
134.000.00-10185.00-----
-----200.000.050.00--0
-----205.000.050.00--0
-----210.000.050.00-50
102.000.00-10215.000.050.00-500
93.170.00--0220.000.050.00-550
-----225.000.050.00-1300
-----230.000.130.00-30
-----235.001.050.00-1023
73.900.00-20240.003.400.00-411
60.300.00-10245.000.300.00-30
62.260.00-10250.000.200.00-10
43.600.00--0255.000.700.00-10
28.700.00-15260.000.290.00-40
47.600.00-20265.000.250.00-10
40.390.00-50270.000.330.00-20
38.080.00-20275.000.450.00-70
32.620.00-10280.000.610.00-30
33.650.00-40285.000.850.00-10
24.900.00-10290.001.530.00-40
21.010.00-20295.002.400.00-90
13.760.00-70300.003.790.00-130
10.700.00-20305.005.300.00-20
7.900.00-140310.008.000.00-160
5.610.00-60315.009.400.00-350
4.060.00-4850320.0012.300.00-140
2.610.00-140325.0017.350.00-30
1.910.00-4770330.0015.690.00-50
1.200.00-130335.0024.220.00-20
0.800.00-190340.0025.700.00-10
0.500.00-20345.0032.990.00-10
0.300.00-2500350.0030.350.00-30
0.300.00-30355.0030.560.00--0
0.400.00-50360.0038.760.00-10
0.750.00-50370.0066.000.00--10
0.380.00-317375.00-----
0.310.00-40380.00-----
0.270.00--0390.00-----
2.280.00-15400.00-----
0.050.00-10405.00-----
0.050.00-20410.00-----
0.050.00-10415.00-----
0.100.00-10420.00-----
0.050.00-200425.00-----
0.050.00-10430.00-----
0.050.00-50440.00124.300.00--0
0.050.00-40450.00-----