Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.70 | 0.00 | - | 1 | 5 | 75.00 | 0.15 | 0.00 | - | 20 | 29 |
| 155.60 | 0.00 | - | - | 4 | 80.00 | 0.10 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 7 |
| 231.62 | 0.00 | - | 36 | 35 | 90.00 | 0.90 | 0.00 | - | 1 | 3 |
| 220.32 | 0.00 | - | 1 | 35 | 95.00 | 0.25 | 0.00 | - | 6 | 8 |
| 148.37 | 0.00 | - | 1 | 0 | 100.00 | 0.25 | 0.00 | - | 1 | 1 |
| 204.73 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| 86.14 | 0.00 | - | 3 | 0 | 110.00 | 0.50 | 0.00 | - | 3 | 39 |
| 82.36 | 0.00 | - | 4 | 4 | 115.00 | 0.75 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 4 | 15 |
| 158.43 | 0.00 | - | - | 3 | 125.00 | 0.60 | 0.00 | - | 1 | 17 |
| 161.70 | 0.00 | - | 1 | 1 | 130.00 | 0.35 | 0.00 | - | 1 | 15 |
| 150.83 | 0.00 | - | 10 | 5 | 135.00 | 3.60 | 0.00 | - | 4 | 16 |
| 172.40 | 0.00 | - | 2 | 13 | 140.00 | 3.17 | 0.00 | - | 3 | 25 |
| 145.63 | 0.00 | - | 5 | 3 | 145.00 | 0.50 | 0.00 | - | 1 | 36 |
| 96.10 | 0.00 | - | 1 | 4 | 150.00 | 1.27 | 0.00 | - | 1 | 26 |
| 128.02 | 0.00 | - | - | 3 | 155.00 | 0.99 | 0.00 | - | 2 | 31 |
| 130.98 | 0.00 | - | 5 | 16 | 160.00 | 2.85 | 0.00 | - | 1 | 48 |
| 154.55 | 0.00 | - | 1 | 11 | 165.00 | 1.16 | 0.00 | - | 25 | 78 |
| 132.00 | 0.00 | - | 1 | 7 | 170.00 | 0.70 | 0.00 | - | 1 | 378 |
| 87.42 | 0.00 | - | 3 | 12 | 175.00 | 0.96 | 0.00 | - | 1 | 103 |
| 104.64 | 0.00 | - | 3 | 4 | 180.00 | 1.59 | 0.00 | - | 25 | 79 |
| 101.20 | 0.00 | - | 1 | 1 | 185.00 | 2.30 | 0.00 | - | 10 | 136 |
| 99.78 | 0.00 | - | 2 | 1 | 190.00 | 2.37 | 0.00 | - | 1 | 77 |
| 124.50 | 0.00 | - | 1 | 6 | 195.00 | 1.95 | 0.00 | - | 1 | 42 |
| 123.50 | 0.00 | - | 1 | 334 | 200.00 | 0.85 | -1.15 | -57.50% | 12 | 191 |
| 94.28 | 0.00 | - | 1 | 1 | 205.00 | 3.20 | 0.00 | - | 1 | 27 |
| 84.90 | 0.00 | - | 1 | 33 | 210.00 | 4.40 | 0.00 | - | 1 | 190 |
| 96.60 | 0.00 | - | 1 | 5 | 215.00 | 5.80 | 0.00 | - | 1 | 22 |
| 75.50 | 0.00 | - | 5 | 32 | 220.00 | 4.10 | 0.00 | - | 1 | 77 |
| 72.20 | 0.00 | - | 6 | 27 | 225.00 | 2.65 | 0.00 | - | 1 | 42 |
| 78.00 | 0.00 | - | 6 | 71 | 230.00 | 3.06 | 0.00 | - | 1 | 62 |
| 74.50 | 0.00 | - | 6 | 11 | 235.00 | 3.48 | 0.00 | - | 1 | 77 |
| 80.20 | 0.00 | - | 10 | 58 | 240.00 | 3.70 | 0.00 | - | 1 | 191 |
| 56.30 | 0.00 | - | 4 | 29 | 245.00 | 6.50 | 0.00 | - | 1 | 59 |
| 71.75 | 0.00 | - | 1 | 256 | 250.00 | 7.69 | 0.00 | - | 3 | 490 |
| 67.75 | 0.00 | - | 1 | 23 | 255.00 | 6.60 | 0.00 | - | 2 | 49 |
| 56.40 | 0.00 | - | 1 | 108 | 260.00 | 11.50 | 0.00 | - | 1 | 101 |
| 43.20 | 0.00 | - | 10 | 18 | 265.00 | 8.35 | 0.00 | - | 3 | 83 |
| 60.00 | 0.00 | - | 4 | 358 | 270.00 | 9.30 | 0.00 | - | 6 | 728 |
| 55.00 | 0.00 | - | 3 | 25 | 275.00 | 10.79 | 0.00 | - | 2 | 130 |
| 38.01 | 0.00 | - | 1 | 155 | 280.00 | 12.10 | 0.00 | - | 1 | 112 |
| 44.20 | 0.00 | - | 1 | 80 | 285.00 | 13.20 | -4.80 | -26.67% | 14 | 92 |
| 34.30 | 0.00 | - | 2 | 120 | 290.00 | 15.05 | -4.55 | -23.21% | 16 | 146 |
| 39.81 | 0.00 | - | 4 | 21 | 295.00 | 17.10 | -4.80 | -21.92% | 10 | 213 |
| 36.70 | -1.90 | -4.92% | 2 | 300 | 300.00 | 19.40 | +1.00 | +5.43% | 8 | 169 |
| 35.50 | +1.40 | +4.11% | 7 | 121 | 305.00 | 19.80 | 0.00 | - | 24 | 115 |
| 32.50 | -0.72 | -2.17% | 1 | 249 | 310.00 | 24.20 | 0.00 | - | 14 | 80 |
| 30.54 | 0.00 | - | 2 | 38 | 315.00 | 25.20 | 0.00 | - | 6 | 154 |
| 27.80 | +1.10 | +4.12% | 6 | 237 | 320.00 | 30.70 | 0.00 | - | 25 | 33 |
| 26.10 | 0.00 | - | 4 | 75 | 325.00 | 31.70 | 0.00 | - | 21 | 159 |
| 23.29 | +2.39 | +11.44% | 1 | 216 | 330.00 | 40.80 | 0.00 | - | 3 | 62 |
| 20.40 | 0.00 | - | 30 | 301 | 335.00 | 41.40 | 0.00 | - | 3 | 40 |
| 20.80 | +2.20 | +11.83% | 1 | 107 | 340.00 | 45.60 | 0.00 | - | 6 | 36 |
| 17.83 | +0.93 | +5.50% | 1 | 82 | 345.00 | 47.00 | 0.00 | - | 1 | 3 |
| 17.30 | +3.16 | +22.35% | 6 | 604 | 350.00 | 46.80 | -1.40 | -2.90% | 1 | 170 |
| 15.80 | -8.10 | -33.89% | 4 | 44 | 355.00 | - | - | - | - | - |
| 14.20 | +0.83 | +6.21% | 4 | 130 | 360.00 | 73.37 | 0.00 | - | - | 10 |
| 12.90 | +1.20 | +10.26% | 104 | 41 | 365.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 19 | 370.00 | 80.95 | 0.00 | - | 5 | 5 |
| 8.60 | 0.00 | - | 1 | 35 | 380.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 5 | 49 | 390.00 | 85.00 | 0.00 | - | - | 5 |
| 5.25 | 0.00 | - | 4 | 143 | 400.00 | 96.50 | 0.00 | - | - | 5 |
| 4.10 | 0.00 | - | 1 | 38 | 410.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 2 | 405 | 420.00 | 111.30 | 0.00 | - | - | 0 |
| 1.90 | 0.00 | - | 18 | 64 | 430.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 4 | 19 | 440.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 14 | 43 | 450.00 | 167.20 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 1 | 4 | 460.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 143 | 470.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 10 | 480.00 | 179.80 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.