Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1.84 | 0.00 | - | 1 | 5 |
| 106.00 | 0.00 | - | 2 | 1 | 190.00 | 0.10 | 0.00 | - | 1 | 34 |
| 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 | 1.15 | 0.00 | - | 3 | 44 |
| 66.15 | 0.00 | - | 2 | 33 | 250.00 | 1.00 | +0.05 | +5.26% | 2 | 95 |
| 42.80 | 0.00 | - | 2 | 7 | 255.00 | 1.30 | 0.00 | - | 1 | 81 |
| 41.45 | 0.00 | - | 22 | 29 | 260.00 | 1.38 | -0.86 | -38.39% | 1 | 78 |
| 51.60 | 0.00 | - | 1 | 3 | 265.00 | 1.75 | -0.35 | -16.67% | 2 | 63 |
| 47.00 | +3.40 | +7.80% | 2 | 16 | 270.00 | 2.67 | 0.00 | - | 18 | 53 |
| 43.00 | +12.70 | +41.91% | 2 | 49 | 275.00 | 3.40 | 0.00 | - | 3 | 129 |
| 38.55 | +3.29 | +9.33% | 5 | 66 | 280.00 | 3.90 | -0.90 | -18.75% | 6 | 140 |
| 31.30 | -2.10 | -6.29% | 2 | 65 | 285.00 | 4.98 | -0.22 | -4.23% | 3 | 191 |
| 28.93 | +2.28 | +8.56% | 2 | 97 | 290.00 | 6.20 | -1.10 | -15.07% | 2 | 161 |
| 22.60 | 0.00 | - | 1 | 81 | 295.00 | 7.65 | -1.15 | -13.07% | 4 | 209 |
| 23.50 | +3.04 | +14.86% | 5 | 376 | 300.00 | 9.35 | -0.93 | -9.05% | 8 | 109 |
| 18.00 | -0.34 | -1.85% | 1 | 594 | 305.00 | 13.20 | 0.00 | - | 8 | 72 |
| 17.85 | +3.85 | +27.50% | 6 | 135 | 310.00 | 13.70 | -0.90 | -6.16% | 5 | 39 |
| 15.30 | +2.30 | +17.69% | 7 | 189 | 315.00 | 17.50 | 0.00 | - | 12 | 45 |
| 13.00 | +2.00 | +18.18% | 16 | 106 | 320.00 | 18.20 | -14.85 | -44.93% | 7 | 19 |
| 8.79 | 0.00 | - | 12 | 142 | 325.00 | 21.90 | 0.00 | - | 4 | 35 |
| 8.54 | -1.91 | -18.28% | 4 | 191 | 330.00 | 34.58 | 0.00 | - | 1 | 30 |
| 7.10 | 0.00 | - | 1 | 80 | 335.00 | 53.60 | 0.00 | - | 1 | 2 |
| 5.30 | -0.40 | -7.02% | 1 | 97 | 340.00 | 57.10 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 101 | 148 | 345.00 | - | - | - | - | - |
| 3.62 | 0.00 | - | 1 | 88 | 350.00 | - | - | - | - | - |
| 3.04 | +1.44 | +90.00% | 1 | 44 | 355.00 | 53.30 | 0.00 | - | - | 3 |
| 1.75 | 0.00 | - | 2 | 190 | 360.00 | 42.99 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 1 | 72 | 365.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 46 | 370.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 20 | 375.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 0 | 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 |
| 0.70 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.