Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
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 | 0.55 | -0.15 | -21.43% | 1 | 378 |
| 87.42 | 0.00 | - | 3 | 12 | 175.00 | 0.96 | 0.00 | - | 1 | 103 |
| 147.00 | 0.00 | - | 1 | 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 | 1.27 | 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 | 0.00 | - | 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 | 2.45 | -0.13 | -5.04% | 2 | 62 |
| 100.01 | 0.00 | - | 5 | 11 | 235.00 | 3.48 | 0.00 | - | 1 | 77 |
| 95.34 | -1.86 | -1.91% | 5 | 57 | 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 | 4.39 | 0.00 | - | 2 | 490 |
| 80.30 | 0.00 | - | 2 | 21 | 255.00 | 6.60 | 0.00 | - | 2 | 50 |
| 77.47 | 0.00 | - | 3 | 109 | 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 | 7.60 | 0.00 | - | 3 | 727 |
| 55.00 | 0.00 | - | 3 | 25 | 275.00 | 10.79 | 0.00 | - | 2 | 130 |
| 66.48 | +3.08 | +4.86% | 1 | 156 | 280.00 | 9.20 | -2.90 | -23.97% | 1 | 112 |
| 44.20 | 0.00 | - | 1 | 80 | 285.00 | 11.30 | 0.00 | - | 10 | 69 |
| 59.02 | +24.72 | +72.07% | 1 | 120 | 290.00 | 12.60 | 0.00 | - | 27 | 107 |
| 55.65 | +3.05 | +5.80% | 1 | 25 | 295.00 | 13.70 | 0.00 | - | 26 | 198 |
| 51.00 | 0.00 | - | 2 | 297 | 300.00 | 14.84 | 0.00 | - | 4 | 129 |
| 43.60 | 0.00 | - | 9 | 121 | 305.00 | 19.80 | 0.00 | - | 24 | 115 |
| 45.96 | +2.16 | +4.93% | 1 | 249 | 310.00 | 24.20 | 0.00 | - | 14 | 80 |
| 39.00 | 0.00 | - | 2 | 38 | 315.00 | 25.20 | 0.00 | - | 6 | 154 |
| 35.25 | 0.00 | - | 1 | 237 | 320.00 | 23.10 | 0.00 | - | 8 | 33 |
| 34.50 | -0.89 | -2.51% | 12 | 266 | 325.00 | 25.23 | 0.00 | - | 9 | 152 |
| 34.62 | +2.48 | +7.72% | 1 | 217 | 330.00 | 27.17 | 0.00 | - | 16 | 53 |
| 32.08 | +11.68 | +57.25% | 2 | 301 | 335.00 | 30.90 | 0.00 | - | 8 | 32 |
| 29.73 | +2.23 | +8.11% | 1 | 108 | 340.00 | 33.50 | 0.00 | - | 8 | 29 |
| 25.40 | 0.00 | - | 8 | 88 | 345.00 | 47.00 | 0.00 | - | 1 | 3 |
| 23.20 | -1.20 | -4.92% | 7 | 594 | 350.00 | 46.80 | 0.00 | - | 1 | 170 |
| 21.70 | 0.00 | - | 8 | 50 | 355.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 13 | 133 | 360.00 | 73.37 | 0.00 | - | - | 10 |
| 19.98 | +1.34 | +7.19% | 1 | 170 | 365.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 4 | 23 | 370.00 | 80.95 | 0.00 | - | 5 | 5 |
| 12.60 | 0.00 | - | 4 | 37 | 380.00 | - | - | - | - | - |
| 11.83 | 0.00 | - | 2 | 56 | 390.00 | 85.00 | 0.00 | - | - | 5 |
| 8.80 | 0.00 | - | 7 | 141 | 400.00 | 96.50 | 0.00 | - | - | 5 |
| 8.45 | 0.00 | - | 4 | 42 | 410.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 24 | 425 | 420.00 | 111.30 | 0.00 | - | - | 0 |
| 5.50 | 0.00 | - | 20 | 84 | 430.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 21 | 38 | 440.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 10 | 51 | 450.00 | 167.20 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 1 | 4 | 460.00 | - | - | - | - | - |
| 2.30 | -0.20 | -8.00% | 10 | 87 | 470.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 10 | 480.00 | 179.80 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.