Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 1.30 | 0.00 | - | 12 | 45 |
| 180.00 | 0.00 | - | - | 1 | 120.00 | 1.95 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 125.00 | 2.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 135.00 | 2.47 | 0.00 | - | 1 | 2 |
| 123.50 | 0.00 | - | - | 2 | 140.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 145.00 | 4.80 | 0.00 | - | 1 | 4 |
| 169.50 | 0.00 | - | 1 | 1 | 150.00 | 2.60 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 155.00 | 4.20 | 0.00 | - | 1 | 4 |
| 160.00 | 0.00 | - | - | 1 | 160.00 | 4.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 165.00 | 4.70 | 0.00 | - | - | 1 |
| 144.30 | 0.00 | - | 1 | 0 | 170.00 | 10.00 | 0.00 | - | 1 | 1 |
| 137.35 | 0.00 | - | - | 1 | 175.00 | 5.90 | 0.00 | - | - | 1 |
| 147.60 | 0.00 | - | - | 1 | 180.00 | 9.20 | 0.00 | - | 1 | 1 |
| 128.08 | 0.00 | - | - | 6 | 185.00 | 10.00 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 1 | 1 | 190.00 | 8.68 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 195.00 | 10.50 | 0.00 | - | - | 1 |
| 116.72 | 0.00 | - | 1 | 11 | 200.00 | 9.70 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 205.00 | 10.20 | 0.00 | - | 1 | 2 |
| 129.34 | 0.00 | - | 1 | 4 | 210.00 | 8.03 | -1.47 | -15.47% | 7 | 13 |
| - | - | - | - | - | 215.00 | 14.00 | 0.00 | - | 1 | 2 |
| 106.80 | 0.00 | - | 1 | 1 | 220.00 | 9.58 | -5.52 | -36.56% | 7 | 31 |
| 71.10 | 0.00 | - | 1 | 5 | 225.00 | 12.50 | 0.00 | - | 1 | 4 |
| 94.52 | 0.00 | - | 1 | 22 | 230.00 | 14.60 | 0.00 | - | 1 | 10 |
| 81.55 | 0.00 | - | - | 8 | 235.00 | 15.10 | 0.00 | - | 1 | 14 |
| 97.10 | 0.00 | - | 1 | 44 | 240.00 | 16.00 | 0.00 | - | 10 | 94 |
| 100.00 | 0.00 | - | 1 | 4 | 245.00 | 17.80 | 0.00 | - | 1 | 5 |
| 74.50 | 0.00 | - | 1 | 5 | 250.00 | 24.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 255.00 | 20.90 | 0.00 | - | 1 | 12 |
| 73.35 | 0.00 | - | 3 | 21 | 260.00 | 21.50 | 0.00 | - | 5 | 27 |
| 68.73 | 0.00 | - | 6 | 7 | 265.00 | 30.20 | 0.00 | - | 1 | 5 |
| 61.70 | 0.00 | - | 10 | 9 | 270.00 | 26.30 | 0.00 | - | 1 | 11 |
| 78.30 | 0.00 | - | 2 | 8 | 275.00 | 31.50 | 0.00 | - | 1 | 7 |
| 76.10 | 0.00 | - | 7 | 13 | 280.00 | 30.60 | 0.00 | - | 1 | 4 |
| 65.00 | 0.00 | - | 1 | 8 | 285.00 | 31.16 | 0.00 | - | 9 | 11 |
| 59.30 | 0.00 | - | 1 | 26 | 290.00 | 35.20 | 0.00 | - | 5 | 25 |
| 60.10 | 0.00 | - | 4 | 18 | 295.00 | 35.30 | 0.00 | - | 50 | 53 |
| 65.10 | +0.85 | +1.32% | 1 | 113 | 300.00 | 38.26 | 0.00 | - | 4 | 10 |
| 49.54 | 0.00 | - | 1 | 17 | 305.00 | 41.20 | 0.00 | - | 1 | 2 |
| 47.00 | 0.00 | - | 1 | 192 | 310.00 | 42.53 | 0.00 | - | 1 | 4 |
| 47.27 | 0.00 | - | 6 | 60 | 315.00 | 45.62 | 0.00 | - | 1 | 4 |
| 46.30 | 0.00 | - | 1 | 13 | 320.00 | 49.10 | 0.00 | - | - | 2 |
| 44.90 | 0.00 | - | 3 | 9 | 325.00 | 57.62 | 0.00 | - | 1 | 5 |
| 42.90 | 0.00 | - | 3 | 26 | 330.00 | 60.82 | 0.00 | - | 1 | 6 |
| 37.70 | 0.00 | - | 5 | 10 | 340.00 | - | - | - | - | - |
| 36.65 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 35.79 | 0.00 | - | 1 | 212 | 350.00 | 76.60 | 0.00 | - | 14 | 14 |
| 29.82 | 0.00 | - | 26 | 12 | 355.00 | - | - | - | - | - |
| 35.76 | 0.00 | - | 1 | 17 | 360.00 | 64.90 | 0.00 | - | 1 | 1 |
| 29.96 | 0.00 | - | 6 | 1 | 365.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | 101 | 146 | 370.00 | 87.28 | 0.00 | - | - | 14 |
| 25.50 | 0.00 | - | 101 | 101 | 380.00 | 79.40 | 0.00 | - | 1 | 8 |
| 31.90 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 8 | 14 | 400.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 1 | 76 | 410.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 1 | 6 | 420.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 2 | 109 | 450.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 9 | 460.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 2 | 470.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 2 | 12 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.