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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.150.00-122
174.700.00--1145.001.150.00--1
128.520.00-25150.00-----
131.420.00-55155.00-----
-----170.000.170.00--2
112.750.00-77175.00-----
119.200.00-11180.001.500.00-22
-----185.001.840.00-15
106.000.00-21190.000.100.00-134
104.750.00-22195.000.140.00-220
103.070.00-22200.000.350.00-111
-----205.000.250.00-25
108.000.00-10210.000.900.00-120
-----215.003.150.00-14
67.700.00-213220.002.090.00-510
-----225.000.440.00-110
63.350.00-35230.000.900.00-472
90.800.00-33235.000.940.00-118
50.150.00-13240.000.550.00-2164
70.300.00-15245.001.150.00-344
66.150.00-233250.001.00+0.05+5.26%295
42.800.00-27255.001.300.00-181
41.450.00-2229260.001.38-0.86-38.39%178
51.600.00-13265.001.75-0.35-16.67%263
47.00+3.40+7.80%216270.002.670.00-1853
43.00+12.70+41.91%249275.003.400.00-3129
38.55+3.29+9.33%566280.003.90-0.90-18.75%6140
31.30-2.10-6.29%265285.004.98-0.22-4.23%3191
28.93+2.28+8.56%297290.006.20-1.10-15.07%2161
22.600.00-181295.007.65-1.15-13.07%4209
23.50+3.04+14.86%5376300.009.35-0.93-9.05%8109
18.00-0.34-1.85%1594305.0013.200.00-872
17.85+3.85+27.50%6135310.0013.70-0.90-6.16%539
15.30+2.30+17.69%7189315.0017.500.00-1245
13.00+2.00+18.18%16106320.0018.20-14.85-44.93%719
8.790.00-12142325.0021.900.00-435
8.54-1.91-18.28%4191330.0034.580.00-130
7.100.00-180335.0053.600.00-12
5.30-0.40-7.02%197340.0057.100.00-10
4.550.00-101148345.00-----
3.620.00-188350.00-----
3.04+1.44+90.00%144355.0053.300.00--3
1.750.00-2190360.0042.990.00--1
0.800.00-172365.00-----
0.750.00-246370.00-----
1.700.00-120375.00-----
1.450.00-10380.00-----
5.300.00-112390.0083.000.00--0
0.350.00-138400.00-----
3.300.00-3108410.00-----
0.200.00-866420.00-----
1.190.00-126430.00-----
0.950.00-14440.00-----
1.850.00-21132450.00-----
0.200.00-3053460.00144.300.00--0
0.700.00--1470.00-----