Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.15 | 0.00 | - | 1 | 22 |
| 174.70 | 0.00 | - | - | 1 | 145.00 | 1.15 | 0.00 | - | - | 1 |
| 128.52 | 0.00 | - | 2 | 5 | 150.00 | - | - | - | - | - |
| 131.42 | 0.00 | - | 5 | 5 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.17 | 0.00 | - | - | 2 |
| 112.75 | 0.00 | - | 7 | 7 | 175.00 | - | - | - | - | - |
| 119.20 | 0.00 | - | 1 | 1 | 180.00 | 1.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 185.00 | 0.11 | 0.00 | - | 1 | 5 |
| 106.00 | 0.00 | - | 2 | 1 | 190.00 | 0.15 | 0.00 | - | 1 | 36 |
| 104.75 | 0.00 | - | 2 | 2 | 195.00 | 0.14 | 0.00 | - | 2 | 20 |
| 103.07 | 0.00 | - | 2 | 2 | 200.00 | 0.35 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 205.00 | 0.25 | 0.00 | - | 2 | 5 |
| 108.00 | 0.00 | - | 1 | 0 | 210.00 | 0.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 215.00 | 3.15 | 0.00 | - | 1 | 4 |
| 67.70 | 0.00 | - | 2 | 13 | 220.00 | 2.09 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 225.00 | 0.44 | 0.00 | - | 1 | 10 |
| 63.35 | 0.00 | - | 3 | 5 | 230.00 | 0.90 | 0.00 | - | 4 | 72 |
| 90.80 | 0.00 | - | 3 | 3 | 235.00 | 0.94 | 0.00 | - | 1 | 18 |
| 50.15 | 0.00 | - | 1 | 3 | 240.00 | 0.55 | 0.00 | - | 2 | 164 |
| 70.30 | 0.00 | - | 1 | 5 | 245.00 | 0.60 | 0.00 | - | 1 | 45 |
| 66.58 | 0.00 | - | 1 | 34 | 250.00 | 0.67 | 0.00 | - | 1 | 95 |
| 42.80 | 0.00 | - | 2 | 7 | 255.00 | 0.69 | 0.00 | - | 5 | 82 |
| 62.10 | 0.00 | - | 2 | 28 | 260.00 | 0.94 | 0.00 | - | 2 | 75 |
| 51.60 | 0.00 | - | 1 | 3 | 265.00 | 1.15 | 0.00 | - | 11 | 61 |
| 60.10 | 0.00 | - | 1 | 13 | 270.00 | 1.32 | 0.00 | - | 1 | 47 |
| 43.00 | 0.00 | - | 2 | 47 | 275.00 | 1.65 | 0.00 | - | 3 | 129 |
| 50.65 | 0.00 | - | 2 | 65 | 280.00 | 1.95 | 0.00 | - | 1 | 145 |
| 31.30 | 0.00 | - | 2 | 65 | 285.00 | 2.65 | +0.55 | +26.19% | 19 | 190 |
| 44.15 | +2.55 | +6.13% | 1 | 98 | 290.00 | 3.49 | 0.00 | - | 4 | 153 |
| 40.05 | +1.80 | +4.71% | 1 | 78 | 295.00 | 4.50 | +0.35 | +8.43% | 1 | 214 |
| 34.31 | 0.00 | - | 205 | 258 | 300.00 | 5.73 | +0.48 | +9.14% | 1 | 113 |
| 29.60 | 0.00 | - | 10 | 593 | 305.00 | 7.00 | +0.60 | +9.37% | 2 | 78 |
| 24.77 | -1.74 | -6.56% | 2 | 133 | 310.00 | 8.68 | +0.49 | +5.98% | 5 | 47 |
| 21.80 | -1.83 | -7.74% | 1 | 190 | 315.00 | 10.40 | +0.90 | +9.47% | 3 | 50 |
| 20.71 | 0.00 | - | 9 | 146 | 320.00 | 12.50 | +0.90 | +7.76% | 3 | 26 |
| 17.30 | -0.95 | -5.21% | 3 | 222 | 325.00 | 15.10 | +1.10 | +7.86% | 12 | 72 |
| 15.81 | 0.00 | - | 4 | 192 | 330.00 | 18.10 | +1.30 | +7.74% | 20 | 57 |
| 11.90 | +0.40 | +3.48% | 2 | 77 | 335.00 | 20.30 | +1.10 | +5.73% | 1 | 5 |
| 11.20 | 0.00 | - | 3 | 121 | 340.00 | 22.80 | 0.00 | - | 9 | 10 |
| 8.99 | -0.46 | -4.87% | 1 | 151 | 345.00 | - | - | - | - | - |
| 7.29 | -1.01 | -12.17% | 1 | 111 | 350.00 | - | - | - | - | - |
| 7.17 | +0.51 | +7.66% | 4 | 79 | 355.00 | 53.30 | 0.00 | - | - | 3 |
| 5.80 | 0.00 | - | 63 | 177 | 360.00 | 42.99 | 0.00 | - | - | 1 |
| 4.30 | 0.00 | - | 7 | 79 | 365.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 48 | 370.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 21 | 375.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 6 | 79 | 380.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 12 | 390.00 | 83.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 38 | 400.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 108 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 66 | 420.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 26 | 430.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 4 | 440.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 21 | 132 | 450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 53 | 460.00 | 144.30 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 6 | 6 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.