Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
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 | 0.00 | - | 1 | 39 |
| 65.80 | 0.00 | - | 11 | 19 | 240.00 | 2.12 | 0.00 | - | 2 | 43 |
| 51.60 | 0.00 | - | 6 | 7 | 245.00 | 4.60 | 0.00 | - | 4 | 5 |
| 49.20 | 0.00 | - | 5 | 6 | 250.00 | 2.65 | 0.00 | - | 10 | 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 | 0.00 | - | 1 | 59 |
| 37.70 | 0.00 | - | 20 | 26 | 265.00 | 4.60 | 0.00 | - | 26 | 34 |
| 51.10 | 0.00 | - | 2 | 3 | 270.00 | 7.50 | 0.00 | - | 4 | 33 |
| 34.38 | 0.00 | - | 2 | 31 | 275.00 | 6.00 | 0.00 | - | 5 | 56 |
| 60.00 | 0.00 | - | 15 | 32 | 280.00 | 6.90 | 0.00 | - | 2 | 101 |
| 52.15 | 0.00 | - | 7 | 109 | 285.00 | 9.00 | 0.00 | - | 3 | 62 |
| 49.16 | 0.00 | - | 10 | 75 | 290.00 | 9.25 | 0.00 | - | 3 | 80 |
| 45.63 | 0.00 | - | 10 | 27 | 295.00 | 11.05 | +0.15 | +1.38% | 2 | 159 |
| 45.10 | 0.00 | - | 3 | 1,492 | 300.00 | 12.90 | 0.00 | - | 1 | 47 |
| 33.60 | 0.00 | - | 12 | 153 | 305.00 | 14.10 | -1.00 | -6.62% | 1 | 73 |
| 37.79 | +1.79 | +4.97% | 1 | 74 | 310.00 | 16.63 | 0.00 | - | 29 | 70 |
| 34.80 | -1.18 | -3.28% | 2 | 408 | 315.00 | 17.95 | 0.00 | - | 24 | 58 |
| 32.95 | 0.00 | - | 4 | 40 | 320.00 | 21.40 | +0.80 | +3.88% | 100 | 3 |
| 30.30 | 0.00 | - | 3 | 382 | 325.00 | 22.45 | 0.00 | - | 3 | 5 |
| 22.30 | 0.00 | - | 5 | 63 | 330.00 | 26.60 | 0.00 | - | 1 | 8 |
| 24.20 | +0.03 | +0.12% | 3 | 32 | 335.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 9 | 26 | 340.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 1 | 16 | 345.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 13 | 39 | 350.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 9 | 22 | 355.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 23 | 21 | 360.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 3 | 365.00 | - | - | - | - | - |
| 8.36 | 0.00 | - | 10 | 11 | 370.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 1 | 375.00 | - | - | - | - | - |
| 7.98 | 0.00 | - | 1 | 29 | 380.00 | - | - | - | - | - |
| 7.57 | 0.00 | - | 1 | 12 | 385.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 13 | 19 | 390.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 9 | 13 | 395.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 2 | 400.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 1 | 420.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 24 | 24 | 440.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.