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
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----150.000.340.00--1
-----165.000.820.00--1
112.500.00--0175.00-----
-----180.001.150.00--1
-----190.001.250.00-11
97.000.00--1195.00-----
-----200.001.450.00-100100
-----210.001.870.00-25
-----215.002.730.00--10
-----220.002.050.00-117
-----225.003.400.00-11
70.300.00--5230.002.770.00-123
60.700.00-1920235.002.40-0.80-25.00%138
65.800.00-1119240.004.200.00-245
51.600.00-67245.004.600.00-45
49.200.00-56250.003.730.00-39
67.930.00-325255.0013.600.00-33
49.800.00-736260.005.20+0.20+4.00%159
37.700.00-2026265.005.780.00-248
51.100.00-23270.007.500.00-433
34.380.00-231275.008.400.00-260
36.620.00-227280.0010.500.00-9100
45.240.00-1114285.0010.600.00-1259
38.55-0.45-1.15%1067290.0012.70-1.00-7.30%385
35.500.00-417295.0014.20-5.60-28.28%3153
34.94+3.24+10.22%11,491300.0015.90-1.10-6.47%249
27.780.00-2165305.0018.90-0.30-1.56%4437
26.25+0.48+1.86%476310.0020.80-8.04-27.88%2418
24.040.00-1534315.0027.000.00-828
22.30+2.10+10.40%136320.0027.200.00-12
20.00-1.20-5.66%1382325.0052.730.00-14
19.100.00-163330.0037.380.00-17
15.120.00-125335.00-----
15.15+0.25+1.68%129340.00-----
13.620.00-316345.00-----
12.170.00-336350.00-----
10.40+0.65+6.67%322355.00-----
9.95+1.30+15.03%111360.00-----
6.000.00--3365.00-----
9.900.00-55370.00-----
3.600.00--1375.00-----
3.700.00-1128380.00-----
3.000.00--11385.00-----
2.300.00-17390.00-----
1.400.00-11400.00-----
1.050.00-11420.00-----
0.600.00-12440.00-----
2.250.00-11480.00-----