Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00195000 | 2024-04-23 9:30AM EDT | 195.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CDNS241115C00230000 | 2024-05-16 1:31PM EDT | 230.00 | 70.30 | 64.80 | 67.90 | 0.00 | - | - | 5 | 45.28% |
| CDNS241115C00235000 | 2024-06-03 3:47PM EDT | 235.00 | 60.70 | 61.10 | 64.10 | 0.00 | - | 19 | 20 | 44.80% |
| CDNS241115C00240000 | 2024-06-03 11:32AM EDT | 240.00 | 55.60 | 56.60 | 59.60 | 0.00 | - | 6 | 8 | 42.94% |
| CDNS241115C00245000 | 2024-06-03 2:58PM EDT | 245.00 | 51.60 | 52.90 | 55.50 | 0.00 | - | 6 | 7 | 41.71% |
| CDNS241115C00250000 | 2024-06-03 9:50AM EDT | 250.00 | 49.20 | 48.80 | 51.80 | 0.00 | - | 5 | 6 | 41.01% |
| CDNS241115C00255000 | 2024-05-24 11:42AM EDT | 255.00 | 56.10 | 46.40 | 49.70 | 0.00 | - | 5 | 19 | 42.61% |
| CDNS241115C00260000 | 2024-05-31 3:32PM EDT | 260.00 | 38.80 | 43.00 | 44.70 | 0.00 | - | 23 | 22 | 39.63% |
| CDNS241115C00265000 | 2024-06-03 11:28AM EDT | 265.00 | 37.20 | 38.50 | 41.50 | 0.00 | - | 2 | 6 | 39.21% |
| CDNS241115C00270000 | 2024-05-31 3:58PM EDT | 270.00 | 36.10 | 36.20 | 39.20 | 0.00 | - | 6 | 4 | 39.88% |
| CDNS241115C00275000 | 2024-06-03 2:58PM EDT | 275.00 | 31.10 | 32.70 | 35.60 | 0.00 | - | 15 | 31 | 38.56% |
| CDNS241115C00280000 | 2024-05-31 3:55PM EDT | 280.00 | 30.04 | 29.70 | 31.80 | 0.00 | - | 8 | 25 | 36.84% |
| CDNS241115C00285000 | 2024-05-31 1:50PM EDT | 285.00 | 23.90 | 26.40 | 29.50 | 0.00 | - | 8 | 110 | 36.96% |
| CDNS241115C00290000 | 2024-06-03 1:05PM EDT | 290.00 | 22.20 | 24.20 | 25.90 | 0.00 | - | 7 | 83 | 35.20% |
| CDNS241115C00295000 | 2024-06-03 1:05PM EDT | 295.00 | 20.00 | 22.70 | 23.80 | 0.00 | - | 5 | 12 | 35.22% |
| CDNS241115C00300000 | 2024-06-03 12:54PM EDT | 300.00 | 17.80 | 19.90 | 21.60 | 0.00 | - | 2 | 1,499 | 34.94% |
| CDNS241115C00305000 | 2024-06-03 12:59PM EDT | 305.00 | 15.80 | 17.40 | 18.80 | 0.00 | - | 1 | 148 | 33.68% |
| CDNS241115C00310000 | 2024-06-03 12:54PM EDT | 310.00 | 14.10 | 14.80 | 18.00 | 0.00 | - | 5 | 78 | 34.88% |
| CDNS241115C00315000 | 2024-06-03 12:59PM EDT | 315.00 | 12.50 | 14.00 | 16.70 | 0.00 | - | 18 | 24 | 35.26% |
| CDNS241115C00320000 | 2024-05-31 2:35PM EDT | 320.00 | 10.50 | 12.60 | 14.50 | 0.00 | - | 9 | 31 | 34.27% |
| CDNS241115C00325000 | 2024-05-31 10:40AM EDT | 325.00 | 10.30 | 11.10 | 12.70 | 0.00 | - | 247 | 281 | 33.62% |
| CDNS241115C00330000 | 2024-06-03 2:38PM EDT | 330.00 | 9.00 | 9.90 | 10.70 | 0.00 | - | 11 | 58 | 32.47% |
| CDNS241115C00335000 | 2024-05-30 10:27AM EDT | 335.00 | 10.60 | 8.80 | 9.80 | 0.00 | - | 2 | 24 | 32.77% |
| CDNS241115C00340000 | 2024-06-03 12:04PM EDT | 340.00 | 7.00 | 7.40 | 8.90 | 0.00 | - | 3 | 28 | 32.94% |
| CDNS241115C00345000 | 2024-06-03 3:13PM EDT | 345.00 | 6.20 | 6.70 | 8.10 | 0.00 | - | 4 | 16 | 33.13% |
| CDNS241115C00350000 | 2024-06-03 3:58PM EDT | 350.00 | 5.80 | 6.00 | 6.50 | 0.00 | - | 23 | 36 | 31.77% |
| CDNS241115C00355000 | 2024-06-03 10:36AM EDT | 355.00 | 4.75 | 4.50 | 6.10 | 0.00 | - | 3 | 2 | 32.38% |
| CDNS241115C00360000 | 2024-06-03 10:36AM EDT | 360.00 | 4.05 | 4.40 | 5.30 | 0.00 | - | 3 | 15 | 32.11% |
| CDNS241115C00370000 | 2024-04-17 3:01PM EDT | 370.00 | 9.90 | 3.80 | 4.20 | 0.00 | - | 5 | 5 | 32.16% |
| CDNS241115C00375000 | 2024-05-29 10:19AM EDT | 375.00 | 3.60 | 2.55 | 4.90 | 0.00 | - | - | 1 | 34.87% |
| CDNS241115C00380000 | 2024-05-24 10:37AM EDT | 380.00 | 3.70 | 1.60 | 3.50 | 0.00 | - | 11 | 28 | 32.69% |
| CDNS241115C00385000 | 2024-05-16 9:58AM EDT | 385.00 | 3.00 | 1.15 | 3.10 | 0.00 | - | - | 11 | 32.68% |
| CDNS241115C00390000 | 2024-05-30 10:12AM EDT | 390.00 | 2.30 | 1.70 | 2.80 | 0.00 | - | 1 | 7 | 32.84% |
| CDNS241115C00400000 | 2024-05-01 12:57PM EDT | 400.00 | 1.40 | 1.15 | 1.50 | 0.00 | - | 1 | 1 | 30.24% |
| CDNS241115C00440000 | 2024-05-02 2:28PM EDT | 440.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 1 | 2 | 37.62% |
| CDNS241115C00480000 | 2024-03-27 10:18AM EDT | 480.00 | 2.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 46.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115P00165000 | 2024-05-02 10:52AM EDT | 165.00 | 0.82 | 0.20 | 1.75 | 0.00 | - | - | 1 | 51.66% |
| CDNS241115P00180000 | 2024-05-01 10:20AM EDT | 180.00 | 1.15 | 0.35 | 2.05 | 0.00 | - | - | 1 | 46.33% |
| CDNS241115P00190000 | 2024-05-09 10:53AM EDT | 190.00 | 1.25 | 0.75 | 1.20 | 0.00 | - | 1 | 1 | 37.28% |
| CDNS241115P00200000 | 2024-06-03 3:50PM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| CDNS241115P00210000 | 2024-06-03 2:58PM EDT | 210.00 | 2.10 | 1.70 | 1.95 | 0.00 | - | 2 | 7 | 33.08% |
| CDNS241115P00215000 | 2024-05-14 9:54AM EDT | 215.00 | 2.73 | 2.10 | 3.30 | 0.00 | - | - | 10 | 35.79% |
| CDNS241115P00220000 | 2024-05-15 3:08PM EDT | 220.00 | 2.40 | 2.55 | 3.80 | 0.00 | - | 1 | 12 | 35.09% |
| CDNS241115P00225000 | 2024-06-03 12:03PM EDT | 225.00 | 3.40 | 3.10 | 4.20 | 0.00 | - | 1 | 1 | 33.97% |
| CDNS241115P00230000 | 2024-05-30 2:02PM EDT | 230.00 | 3.90 | 3.60 | 4.70 | 0.00 | - | 21 | 22 | 33.00% |
| CDNS241115P00235000 | 2024-05-23 12:36PM EDT | 235.00 | 3.20 | 4.30 | 4.80 | 0.00 | - | 7 | 38 | 30.99% |
| CDNS241115P00240000 | 2024-05-21 3:08PM EDT | 240.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 3 | 43 | 29.85% |
| CDNS241115P00245000 | 2024-05-02 10:52AM EDT | 245.00 | 10.32 | 6.10 | 7.00 | 0.00 | - | 1 | 5 | 30.92% |
| CDNS241115P00250000 | 2024-05-24 12:34PM EDT | 250.00 | 5.80 | 6.00 | 7.30 | 0.00 | - | 2 | 5 | 29.06% |
| CDNS241115P00255000 | 2024-04-19 11:54AM EDT | 255.00 | 13.60 | 7.90 | 8.40 | 0.00 | - | 3 | 3 | 28.51% |
| CDNS241115P00260000 | 2024-06-03 9:30AM EDT | 260.00 | 9.65 | 9.10 | 9.70 | 0.00 | - | 25 | 54 | 28.06% |
| CDNS241115P00265000 | 2024-05-30 9:57AM EDT | 265.00 | 11.35 | 10.40 | 11.50 | 0.00 | - | 2 | 33 | 28.13% |
| CDNS241115P00270000 | 2024-05-31 1:05PM EDT | 270.00 | 15.60 | 11.70 | 14.20 | 0.00 | - | 1 | 23 | 29.21% |
| CDNS241115P00275000 | 2024-05-29 3:52PM EDT | 275.00 | 14.00 | 14.40 | 15.30 | 0.00 | - | 7 | 47 | 27.77% |
| CDNS241115P00280000 | 2024-06-03 3:43PM EDT | 280.00 | 17.70 | 15.50 | 18.10 | 0.00 | - | 1 | 45 | 28.42% |
| CDNS241115P00285000 | 2024-05-28 10:39AM EDT | 285.00 | 16.70 | 17.60 | 19.20 | 0.00 | - | 7 | 71 | 26.57% |
| CDNS241115P00290000 | 2024-05-31 1:05PM EDT | 290.00 | 25.10 | 20.50 | 22.20 | 0.00 | - | 1 | 70 | 26.98% |
| CDNS241115P00295000 | 2024-05-28 10:45AM EDT | 295.00 | 20.80 | 23.10 | 24.70 | 0.00 | - | 5 | 155 | 26.49% |
| CDNS241115P00300000 | 2024-05-24 10:05AM EDT | 300.00 | 24.40 | 25.00 | 27.30 | 0.00 | - | 2 | 43 | 25.89% |
| CDNS241115P00305000 | 2024-05-28 3:49PM EDT | 305.00 | 25.90 | 28.00 | 30.60 | 0.00 | - | 7 | 36 | 25.97% |
| CDNS241115P00310000 | 2024-05-24 2:54PM EDT | 310.00 | 28.84 | 31.10 | 33.40 | 0.00 | - | 8 | 18 | 25.12% |
| CDNS241115P00315000 | 2024-05-23 1:37PM EDT | 315.00 | 29.40 | 34.40 | 37.50 | 0.00 | - | 3 | 27 | 25.85% |
| CDNS241115P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 52.73 | 42.30 | 43.70 | 0.00 | - | 1 | 4 | 23.60% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 330.00 | 55.59 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.