UK markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.10+4.56 (+1.48%)
At close: 04:00PM EDT
312.23 +0.13 (+0.04%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----115.001.300.00-1245
180.000.00--1120.001.950.00-24
-----125.002.250.00-10
-----130.002.500.00-10
-----135.002.470.00-12
123.500.00--2140.003.200.00-10
-----145.004.800.00-14
169.500.00-11150.002.600.00-117
-----155.004.200.00-14
160.000.00--1160.004.900.00--2
-----165.004.700.00--1
144.300.00-10170.0010.000.00-11
137.350.00--1175.005.900.00--1
147.600.00--1180.009.200.00-11
128.080.00--6185.0010.000.00--1
120.000.00-11190.008.680.00-620
-----195.0010.500.00--1
116.720.00-111200.009.700.00-610
-----205.0010.200.00-12
129.340.00-14210.008.03-1.47-15.47%713
-----215.0014.000.00-12
106.800.00-11220.009.58-5.52-36.56%731
71.100.00-15225.0012.500.00-14
94.520.00-122230.0014.600.00-110
81.550.00--8235.0015.100.00-114
97.100.00-144240.0016.000.00-1094
100.000.00-14245.0017.800.00-15
74.500.00-15250.0024.500.00-110
-----255.0020.900.00-112
73.350.00-321260.0021.500.00-527
68.730.00-67265.0030.200.00-15
61.700.00-109270.0026.300.00-111
78.300.00-28275.0031.500.00-17
76.100.00-713280.0030.600.00-14
65.000.00-18285.0031.160.00-911
59.300.00-126290.0035.200.00-525
60.100.00-418295.0035.300.00-5053
65.10+0.85+1.32%1113300.0038.260.00-410
49.540.00-117305.0041.200.00-12
47.000.00-1192310.0042.530.00-14
47.270.00-660315.0045.620.00-14
46.300.00-113320.0049.100.00--2
44.900.00-39325.0057.620.00-15
42.900.00-326330.0060.820.00-16
37.700.00-510340.00-----
36.650.00-12345.00-----
35.790.00-1212350.0076.600.00-1414
29.820.00-2612355.00-----
35.760.00-117360.0064.900.00-11
29.960.00-61365.00-----
28.400.00-101146370.0087.280.00--14
25.500.00-101101380.0079.400.00-18
31.900.00-12390.00-----
22.000.00-814400.00-----
15.700.00-176410.00-----
16.200.00-16420.00-----
26.000.00-11430.00-----
10.300.00-2109450.00-----
10.300.00-19460.00-----
9.200.00-12470.00-----
8.100.00-212480.00-----