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
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.860.00-11
-----145.000.120.00-28
-----150.000.350.00--2
-----210.000.200.00--1
102.000.00-10215.000.230.00-11
-----220.000.240.00-12
-----225.001.200.00-45
-----230.000.950.00-1024
-----235.001.050.00-1023
73.900.00-22240.003.400.00-411
60.300.00-12245.000.30-0.01-3.23%137
58.100.00-19250.000.43-0.02-4.44%4053
43.600.00--0255.000.750.00-136
28.700.00-15260.001.100.00-188
25.500.00-1014265.000.500.00-131,237
31.700.00-213270.000.580.00-1293
26.400.00-419275.000.85-0.20-19.05%2106
34.85+3.75+12.06%536280.001.500.00-5177
24.300.00-4146285.002.100.00-14289
22.90-1.90-7.66%187290.002.50-0.90-26.47%6173
18.200.00-6256295.003.40-0.90-20.93%1480
18.27+2.72+17.49%4282300.004.41-1.39-23.97%51185
13.45+1.05+8.47%19532305.006.08-2.30-27.45%1555
11.85+1.75+17.33%84292310.009.42-0.88-8.54%1547
9.20+1.62+21.37%5257315.0013.400.00-1355
6.90+1.03+17.55%211,022320.0013.40-0.10-0.74%640
5.08+0.68+15.45%3124325.0019.800.00-126
4.20+1.20+40.00%120114330.0030.500.00-20
2.050.00-135335.0027.890.00-21
2.19+0.61+38.61%44157340.0028.76-3.78-11.62%13
1.080.00-111345.0037.000.00-11
1.000.00-213350.00-----
0.800.00-161355.00-----
3.600.00-115360.0042.840.00--1
0.500.00-135370.0066.000.00--10
0.380.00-317375.00-----
0.310.00-426380.00-----
2.280.00-15400.00-----
0.050.00-11405.00-----
0.050.00-22410.00-----
0.050.00-11415.00-----
0.050.00-12420.00-----
0.050.00-201425.00-----
0.050.00-11430.00-----
0.050.00-23440.00124.300.00--0
0.050.00-426450.00-----