UK markets open in 1 hour 48 minutes
NIKKEI 225
39,114.74 +497.64 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,538.39 -225.39 (-0.41%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 201.26% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 133.50 | 138.40 | 0.00 | - | 5 | 5 | 65.28% |
| CDNS240816C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CDNS240816C00180000 | 2024-05-03 2:00PM EDT | 180.00 | 104.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00195000 | 2024-05-15 3:11PM EDT | 195.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816C00230000 | 2024-03-12 12:56PM EDT | 230.00 | 87.45 | 84.50 | 89.00 | 0.00 | - | 3 | 7 | 98.30% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 0.00% |
| CDNS240816C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00245000 | 2024-05-17 1:35PM EDT | 245.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00250000 | 2024-05-15 10:53AM EDT | 250.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CDNS240816C00255000 | 2024-05-16 3:35PM EDT | 255.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816C00260000 | 2024-05-16 2:33PM EDT | 260.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CDNS240816C00265000 | 2024-05-17 1:35PM EDT | 265.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00270000 | 2024-05-22 11:34AM EDT | 270.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00275000 | 2024-05-08 2:24PM EDT | 275.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240816C00280000 | 2024-05-22 12:45PM EDT | 280.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00285000 | 2024-05-22 9:30AM EDT | 285.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00290000 | 2024-05-22 3:25PM EDT | 290.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CDNS240816C00295000 | 2024-05-22 1:58PM EDT | 295.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CDNS240816C00300000 | 2024-05-22 2:12PM EDT | 300.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CDNS240816C00305000 | 2024-05-21 10:14AM EDT | 305.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS240816C00310000 | 2024-05-22 9:36AM EDT | 310.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS240816C00315000 | 2024-05-21 10:43AM EDT | 315.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS240816C00320000 | 2024-05-20 9:51AM EDT | 320.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CDNS240816C00325000 | 2024-05-21 1:45PM EDT | 325.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816C00330000 | 2024-05-20 1:31PM EDT | 330.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CDNS240816C00335000 | 2024-05-22 3:22PM EDT | 335.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CDNS240816C00340000 | 2024-05-17 3:10PM EDT | 340.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS240816C00345000 | 2024-05-15 11:50AM EDT | 345.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS240816C00350000 | 2024-05-22 2:10PM EDT | 350.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CDNS240816C00355000 | 2024-04-22 11:28AM EDT | 355.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CDNS240816C00360000 | 2024-05-17 3:39PM EDT | 360.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816C00365000 | 2024-05-13 12:26PM EDT | 365.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00370000 | 2024-05-17 3:10PM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDNS240816C00375000 | 2024-04-19 3:14PM EDT | 375.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CDNS240816C00380000 | 2024-04-22 10:51AM EDT | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 45.48% |
| CDNS240816C00400000 | 2024-05-13 12:45PM EDT | 400.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 44.69% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 46.18% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 47.97% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 50.68% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CDNS240816C00470000 | 2024-03-13 11:44AM EDT | 470.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | - | 1 | 50.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-05-07 2:42PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 67.97% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 63.20% |
| CDNS240816P00185000 | 2024-01-23 11:37AM EDT | 185.00 | 1.84 | 0.10 | 2.05 | 0.00 | - | 1 | 5 | 55.01% |
| CDNS240816P00190000 | 2023-12-27 1:32PM EDT | 190.00 | 2.15 | 0.95 | 3.40 | 0.00 | - | - | 3 | 60.72% |
| CDNS240816P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDNS240816P00205000 | 2024-05-01 10:21AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816P00210000 | 2024-05-03 9:51AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 220.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CDNS240816P00225000 | 2024-04-26 10:27AM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240816P00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240816P00235000 | 2024-05-22 10:53AM EDT | 235.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240816P00240000 | 2024-05-22 2:46PM EDT | 240.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS240816P00245000 | 2024-05-21 2:45PM EDT | 245.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CDNS240816P00250000 | 2024-05-21 1:38PM EDT | 250.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816P00255000 | 2024-05-20 10:48AM EDT | 255.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816P00260000 | 2024-05-20 3:25PM EDT | 260.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816P00265000 | 2024-05-20 10:49AM EDT | 265.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS240816P00270000 | 2024-05-17 2:28PM EDT | 270.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CDNS240816P00275000 | 2024-05-22 10:39AM EDT | 275.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CDNS240816P00280000 | 2024-05-22 1:21PM EDT | 280.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CDNS240816P00285000 | 2024-05-22 10:37AM EDT | 285.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CDNS240816P00290000 | 2024-05-22 3:40PM EDT | 290.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| CDNS240816P00295000 | 2024-05-21 3:55PM EDT | 295.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816P00300000 | 2024-05-20 2:09PM EDT | 300.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240816P00305000 | 2024-05-21 3:39PM EDT | 305.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240816P00310000 | 2024-05-22 3:40PM EDT | 310.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816P00315000 | 2024-05-17 12:59PM EDT | 315.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 320.00 | 28.10 | 34.80 | 37.00 | 0.00 | - | 4 | 18 | 34.86% |
| CDNS240816P00325000 | 2024-05-09 10:57AM EDT | 325.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 330.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816P00335000 | 2024-04-19 10:10AM EDT | 335.00 | 53.60 | 46.50 | 49.20 | 0.00 | - | 1 | 2 | 36.27% |
| CDNS240816P00340000 | 2024-04-19 10:01AM EDT | 340.00 | 57.10 | 49.20 | 54.00 | 0.00 | - | 1 | 0 | 37.96% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 0.00% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 58.80% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.