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 | 0.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 145.00 | 0.12 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 150.00 | 0.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 210.00 | 0.20 | 0.00 | - | - | 1 |
| 102.00 | 0.00 | - | 1 | 0 | 215.00 | 0.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 220.00 | 0.24 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 225.00 | 1.20 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 230.00 | 0.95 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 235.00 | 1.05 | 0.00 | - | 10 | 23 |
| 73.90 | 0.00 | - | 2 | 2 | 240.00 | 3.40 | 0.00 | - | 4 | 11 |
| 60.30 | 0.00 | - | 1 | 2 | 245.00 | 0.30 | -0.01 | -3.23% | 1 | 37 |
| 58.10 | 0.00 | - | 1 | 9 | 250.00 | 0.43 | -0.02 | -4.44% | 40 | 53 |
| 43.60 | 0.00 | - | - | 0 | 255.00 | 0.75 | 0.00 | - | 1 | 36 |
| 28.70 | 0.00 | - | 1 | 5 | 260.00 | 1.10 | 0.00 | - | 1 | 88 |
| 25.50 | 0.00 | - | 10 | 14 | 265.00 | 0.50 | 0.00 | - | 13 | 1,237 |
| 31.70 | 0.00 | - | 2 | 13 | 270.00 | 0.58 | 0.00 | - | 12 | 93 |
| 26.40 | 0.00 | - | 4 | 19 | 275.00 | 0.85 | -0.20 | -19.05% | 2 | 106 |
| 34.85 | +3.75 | +12.06% | 5 | 36 | 280.00 | 1.50 | 0.00 | - | 5 | 177 |
| 24.30 | 0.00 | - | 4 | 146 | 285.00 | 2.10 | 0.00 | - | 14 | 289 |
| 22.90 | -1.90 | -7.66% | 1 | 87 | 290.00 | 2.50 | -0.90 | -26.47% | 6 | 173 |
| 18.20 | 0.00 | - | 6 | 256 | 295.00 | 3.40 | -0.90 | -20.93% | 14 | 80 |
| 18.27 | +2.72 | +17.49% | 4 | 282 | 300.00 | 4.41 | -1.39 | -23.97% | 51 | 185 |
| 13.45 | +1.05 | +8.47% | 19 | 532 | 305.00 | 6.08 | -2.30 | -27.45% | 15 | 55 |
| 11.85 | +1.75 | +17.33% | 84 | 292 | 310.00 | 9.42 | -0.88 | -8.54% | 15 | 47 |
| 9.20 | +1.62 | +21.37% | 5 | 257 | 315.00 | 13.40 | 0.00 | - | 13 | 55 |
| 6.90 | +1.03 | +17.55% | 21 | 1,022 | 320.00 | 13.40 | -0.10 | -0.74% | 6 | 40 |
| 5.08 | +0.68 | +15.45% | 3 | 124 | 325.00 | 19.80 | 0.00 | - | 1 | 26 |
| 4.20 | +1.20 | +40.00% | 120 | 114 | 330.00 | 30.50 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 1 | 35 | 335.00 | 27.89 | 0.00 | - | 2 | 1 |
| 2.19 | +0.61 | +38.61% | 44 | 157 | 340.00 | 28.76 | -3.78 | -11.62% | 1 | 3 |
| 1.08 | 0.00 | - | 1 | 11 | 345.00 | 37.00 | 0.00 | - | 1 | 1 |
| 1.00 | 0.00 | - | 2 | 13 | 350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 61 | 355.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 15 | 360.00 | 42.84 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 1 | 35 | 370.00 | 66.00 | 0.00 | - | - | 10 |
| 0.38 | 0.00 | - | 3 | 17 | 375.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 4 | 26 | 380.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 5 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 405.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 1 | 425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 3 | 440.00 | 124.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 26 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.