Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 165.00 | 0.82 | 0.00 | - | - | 1 |
| 112.50 | 0.00 | - | - | 0 | 175.00 | - | - | - | - | - |
| - | - | - | - | - | 180.00 | 1.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 1.25 | 0.00 | - | 1 | 1 |
| 97.00 | 0.00 | - | - | 1 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 1.45 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 210.00 | 1.87 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 215.00 | 2.73 | 0.00 | - | - | 10 |
| - | - | - | - | - | 220.00 | 2.05 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 225.00 | 3.40 | 0.00 | - | 1 | 1 |
| 70.30 | 0.00 | - | - | 5 | 230.00 | 2.77 | 0.00 | - | 1 | 23 |
| 60.70 | 0.00 | - | 19 | 20 | 235.00 | 2.40 | -0.80 | -25.00% | 1 | 38 |
| 65.80 | 0.00 | - | 11 | 19 | 240.00 | 4.20 | 0.00 | - | 2 | 45 |
| 51.60 | 0.00 | - | 6 | 7 | 245.00 | 4.60 | 0.00 | - | 4 | 5 |
| 49.20 | 0.00 | - | 5 | 6 | 250.00 | 3.73 | 0.00 | - | 3 | 9 |
| 67.93 | 0.00 | - | 3 | 25 | 255.00 | 13.60 | 0.00 | - | 3 | 3 |
| 49.80 | 0.00 | - | 7 | 36 | 260.00 | 5.20 | +0.20 | +4.00% | 1 | 59 |
| 37.70 | 0.00 | - | 20 | 26 | 265.00 | 5.78 | 0.00 | - | 2 | 48 |
| 51.10 | 0.00 | - | 2 | 3 | 270.00 | 7.50 | 0.00 | - | 4 | 33 |
| 34.38 | 0.00 | - | 2 | 31 | 275.00 | 8.40 | 0.00 | - | 2 | 60 |
| 36.62 | 0.00 | - | 2 | 27 | 280.00 | 10.50 | 0.00 | - | 9 | 100 |
| 45.24 | 0.00 | - | 1 | 114 | 285.00 | 10.60 | 0.00 | - | 12 | 59 |
| 38.55 | -0.45 | -1.15% | 10 | 67 | 290.00 | 12.70 | -1.00 | -7.30% | 3 | 85 |
| 35.50 | 0.00 | - | 4 | 17 | 295.00 | 14.20 | -5.60 | -28.28% | 3 | 153 |
| 34.94 | +3.24 | +10.22% | 1 | 1,491 | 300.00 | 15.90 | -1.10 | -6.47% | 2 | 49 |
| 27.78 | 0.00 | - | 2 | 165 | 305.00 | 18.90 | -0.30 | -1.56% | 44 | 37 |
| 26.25 | +0.48 | +1.86% | 4 | 76 | 310.00 | 20.80 | -8.04 | -27.88% | 24 | 18 |
| 24.04 | 0.00 | - | 15 | 34 | 315.00 | 27.00 | 0.00 | - | 8 | 28 |
| 22.30 | +2.10 | +10.40% | 1 | 36 | 320.00 | 27.20 | 0.00 | - | 1 | 2 |
| 20.00 | -1.20 | -5.66% | 1 | 382 | 325.00 | 52.73 | 0.00 | - | 1 | 4 |
| 19.10 | 0.00 | - | 1 | 63 | 330.00 | 37.38 | 0.00 | - | 1 | 7 |
| 15.12 | 0.00 | - | 1 | 25 | 335.00 | - | - | - | - | - |
| 15.15 | +0.25 | +1.68% | 1 | 29 | 340.00 | - | - | - | - | - |
| 13.62 | 0.00 | - | 3 | 16 | 345.00 | - | - | - | - | - |
| 12.17 | 0.00 | - | 3 | 36 | 350.00 | - | - | - | - | - |
| 10.40 | +0.65 | +6.67% | 3 | 22 | 355.00 | - | - | - | - | - |
| 9.95 | +1.30 | +15.03% | 1 | 11 | 360.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 3 | 365.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 5 | 5 | 370.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 1 | 375.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 11 | 28 | 380.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 11 | 385.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 7 | 390.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 1 | 400.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 1 | 420.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 440.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.