UK Markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.43-1.26 (-0.77%)
At close: 04:00PM EDT
163.66 +0.23 (+0.14%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS221118C000850002022-07-28 2:00PM EDT85.0099.50101.50103.700.00--3334.29%
CDNS221118C001000002022-08-08 1:29PM EDT100.0085.7087.1088.900.00--3279.19%
CDNS221118C001200002022-07-26 1:21PM EDT120.0054.6166.4069.200.00--2214.78%
CDNS221118C001300002022-07-12 3:17PM EDT130.0031.2558.0059.700.00--18192.79%
CDNS221118C001350002022-07-29 3:00PM EDT135.0053.3053.3054.600.00--18179.97%
CDNS221118C001400002022-07-28 1:00PM EDT140.0045.4749.0050.700.00--38171.44%
CDNS221118C001450002022-07-27 2:54PM EDT145.0037.4544.0046.200.00--107159.80%
CDNS221118C001500002022-08-03 10:31AM EDT150.0036.5039.2041.600.00-1049148.54%
CDNS221118C001550002022-08-03 10:29AM EDT155.0032.9035.8036.900.00-20125140.27%
CDNS221118C001600002022-08-10 10:47AM EDT160.0033.3631.9032.60+4.14+14.17%25123131.63%
CDNS221118C001650002022-08-03 3:16PM EDT165.0026.2028.0028.300.00-212122.77%
CDNS221118C001700002022-08-09 3:43PM EDT170.0024.1024.4024.900.00-124116.17%
CDNS221118C001750002022-08-10 12:42PM EDT175.0020.8720.9022.20+1.57+8.13%155110.83%
CDNS221118C001800002022-08-10 12:14PM EDT180.0018.2017.7018.70+1.29+7.63%21,187103.89%
CDNS221118C001850002022-08-11 10:02AM EDT185.0015.2713.7015.20+0.59+4.02%13194.57%
CDNS221118C001900002022-08-09 11:05AM EDT190.0011.7012.3012.600.00-711292.02%
CDNS221118C001950002022-08-09 11:11AM EDT195.009.7010.0010.400.00-16287.59%
CDNS221118C002000002022-08-10 3:52PM EDT200.008.107.608.50-1.40-14.74%127482.69%
CDNS221118C002100002022-08-11 12:49PM EDT210.005.195.105.40+0.39+8.12%119477.37%
CDNS221118C002200002022-08-09 9:30AM EDT220.002.733.003.300.00-5572.14%
CDNS221118C002300002022-08-10 1:57PM EDT230.002.000.502.00+2.00--262.38%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS221118P000750002022-08-04 9:30AM EDT75.000.100.103.500.00--60146.22%
CDNS221118P000800002022-07-01 9:30AM EDT80.001.500.004.800.00--2145.70%
CDNS221118P000850002022-07-05 9:30AM EDT85.001.650.004.800.00--12135.21%
CDNS221118P001050002022-07-06 12:19PM EDT105.002.200.004.800.00--4098.54%
CDNS221118P001100002022-08-03 12:24PM EDT110.000.700.251.000.00-22365.43%
CDNS221118P001150002022-07-14 10:50AM EDT115.003.600.202.700.00--3871.78%
CDNS221118P001200002022-08-04 2:40PM EDT120.000.950.401.650.00--70259.45%
CDNS221118P001250002022-07-26 3:29PM EDT125.002.350.302.750.00--1,34458.94%
CDNS221118P001300002022-08-03 3:38PM EDT130.001.610.951.250.00--52049.46%
CDNS221118P001350002022-08-09 2:58PM EDT135.001.551.301.300.00-144743.68%
CDNS221118P001400002022-08-08 1:15PM EDT140.002.001.651.750.00-15541.16%
CDNS221118P001450002022-08-08 11:16AM EDT145.002.601.902.300.00--25938.31%
CDNS221118P001500002022-08-10 3:41PM EDT150.002.602.502.65-1.08-29.35%-8033.29%
CDNS221118P001550002022-08-03 10:49AM EDT155.005.103.403.400.00-3227129.54%
CDNS221118P001600002022-08-10 11:04AM EDT160.004.104.204.30-1.00-19.61%827925.04%
CDNS221118P001650002022-08-08 12:57PM EDT165.005.205.305.60-0.90-14.75%121320.11%
CDNS221118P001700002022-08-10 9:43AM EDT170.006.756.306.80-1.45-17.68%6288.37%
CDNS221118P001750002022-08-08 10:07AM EDT175.009.208.3010.000.00-2110.00%
CDNS221118P001800002022-08-10 9:47AM EDT180.009.709.6010.00-2.40-19.83%18200.00%
CDNS221118P001850002022-08-10 3:00PM EDT185.0012.1011.5012.30-1.89-13.51%2230.00%
CDNS221118P001900002022-07-29 3:46PM EDT190.0016.0014.2014.500.00--00.00%
CDNS221118P001950002022-08-10 9:41AM EDT195.0018.0017.0017.30-2.00-10.00%130.00%
CDNS221118P002000002022-08-10 9:36AM EDT200.0019.5019.0020.90-2.06-9.55%130.00%
CDNS221118P002100002022-08-10 9:51AM EDT210.0026.2026.9027.50+26.20--10.00%
CDNS221118P002200002022-08-02 2:23PM EDT220.0038.0034.7036.200.00-220.00%