UK markets open in 2 hours 10 minutes
NIKKEI 225
38,841.19 -81.81 (-0.21%) HANG SENG
18,441.59 +38.59 (+0.21%) CRUDE OIL
73.58 -0.64 (-0.86%) GOLD FUTURES
2,368.60 -0.70 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,980.99 +576.45 (+1.08%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00140000 | 2024-05-31 10:55AM EDT | 140.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS250620C00200000 | 2024-05-17 10:20AM EDT | 200.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00220000 | 2024-05-13 9:47AM EDT | 220.00 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00230000 | 2024-04-25 10:04AM EDT | 230.00 | 73.05 | 84.90 | 88.40 | 0.00 | - | - | 5 | 52.06% |
| CDNS250620C00240000 | 2024-05-31 10:22AM EDT | 240.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00250000 | 2024-05-23 1:43PM EDT | 250.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00260000 | 2024-05-09 11:17AM EDT | 260.00 | 59.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250620C00270000 | 2024-05-21 3:55PM EDT | 270.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00280000 | 2024-05-24 11:54AM EDT | 280.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250620C00290000 | 2024-05-30 9:36AM EDT | 290.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CDNS250620C00300000 | 2024-05-31 9:50AM EDT | 300.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS250620C00310000 | 2024-05-28 11:07AM EDT | 310.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS250620C00320000 | 2024-05-29 1:35PM EDT | 320.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CDNS250620C00330000 | 2024-05-24 2:53PM EDT | 330.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS250620C00340000 | 2024-05-31 10:10AM EDT | 340.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CDNS250620C00350000 | 2024-05-30 11:06AM EDT | 350.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CDNS250620C00360000 | 2024-04-03 10:23AM EDT | 360.00 | 33.60 | 15.40 | 17.50 | 0.00 | - | 5 | 5 | 34.55% |
| CDNS250620C00370000 | 2024-05-28 3:02PM EDT | 370.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CDNS250620C00380000 | 2024-05-31 10:10AM EDT | 380.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CDNS250620C00390000 | 2024-05-10 12:49PM EDT | 390.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620C00400000 | 2024-04-02 12:48PM EDT | 400.00 | 21.30 | 7.90 | 8.80 | 0.00 | - | - | 7 | 32.05% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 6.70 | 9.40 | 0.00 | - | - | 3 | 34.23% |
| CDNS250620C00420000 | 2024-05-20 11:11AM EDT | 420.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620C00430000 | 2024-06-03 12:13PM EDT | 430.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620C00440000 | 2024-06-03 12:10PM EDT | 440.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS250620C00450000 | 2024-03-25 12:18PM EDT | 450.00 | 16.05 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 32.30% |
| CDNS250620C00460000 | 2024-05-28 1:03PM EDT | 460.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620C00470000 | 2024-05-30 12:19PM EDT | 470.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS250620C00480000 | 2024-05-31 3:27PM EDT | 480.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00180000 | 2024-04-23 9:30AM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CDNS250620P00190000 | 2024-04-01 3:51PM EDT | 190.00 | 4.74 | 4.80 | 7.30 | 0.00 | - | - | 1 | 39.05% |
| CDNS250620P00195000 | 2024-05-16 9:40AM EDT | 195.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS250620P00220000 | 2024-05-30 10:10AM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 11.95 | 8.80 | 9.60 | 0.00 | - | 3 | 15 | 28.30% |
| CDNS250620P00240000 | 2024-05-20 1:37PM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS250620P00250000 | 2024-05-30 2:25PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS250620P00260000 | 2024-05-28 3:02PM EDT | 260.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| CDNS250620P00270000 | 2024-05-31 12:19PM EDT | 270.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CDNS250620P00280000 | 2024-05-30 1:11PM EDT | 280.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CDNS250620P00290000 | 2024-05-20 1:11PM EDT | 290.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620P00300000 | 2024-05-30 1:11PM EDT | 300.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS250620P00310000 | 2024-05-30 10:59AM EDT | 310.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.