UK markets open in 4 hours 26 minutes
NIKKEI 225
38,891.82 +274.72 (+0.71%) HANG SENG
18,783.86 -411.74 (-2.14%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,555.61 -629.21 (-1.14%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00185000 | 2024-05-17 2:08PM EDT | 185.00 | 105.20 | 106.50 | 111.10 | 0.00 | - | 1 | 1 | 91.14% |
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 91.50 | 96.10 | 0.00 | - | 5 | 5 | 77.78% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 64.02 | 71.50 | 76.10 | 0.00 | - | 4 | 5 | 61.16% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240621C00240000 | 2024-05-20 11:18AM EDT | 240.00 | 52.40 | 52.00 | 56.60 | 0.00 | - | 1 | 21 | 50.27% |
| CDNS240621C00250000 | 2024-05-13 10:00AM EDT | 250.00 | 38.37 | 42.00 | 46.60 | 0.00 | - | 1 | 2 | 56.23% |
| CDNS240621C00255000 | 2024-04-26 11:09AM EDT | 255.00 | 37.20 | 37.20 | 42.00 | 0.00 | - | 1 | 1 | 53.37% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 260.00 | 21.62 | 32.50 | 37.20 | 0.00 | - | 4 | 4 | 49.35% |
| CDNS240621C00265000 | 2024-05-17 11:05AM EDT | 265.00 | 27.80 | 28.70 | 32.00 | 0.00 | - | 5 | 28 | 43.48% |
| CDNS240621C00270000 | 2024-05-21 9:30AM EDT | 270.00 | 26.80 | 24.00 | 27.80 | +3.80 | +16.52% | 2 | 47 | 41.66% |
| CDNS240621C00275000 | 2024-05-20 11:15AM EDT | 275.00 | 22.10 | 20.30 | 23.60 | +1.96 | +9.73% | 1 | 87 | 39.27% |
| CDNS240621C00280000 | 2024-05-22 10:19AM EDT | 280.00 | 17.70 | 17.30 | 18.80 | +1.90 | +12.03% | 4 | 180 | 34.30% |
| CDNS240621C00285000 | 2024-05-22 2:47PM EDT | 285.00 | 13.17 | 14.10 | 14.80 | +0.55 | +4.36% | 13 | 208 | 31.53% |
| CDNS240621C00290000 | 2024-05-22 3:42PM EDT | 290.00 | 10.40 | 11.10 | 11.60 | +0.42 | +4.21% | 224 | 476 | 30.36% |
| CDNS240621C00295000 | 2024-05-22 3:32PM EDT | 295.00 | 8.00 | 8.50 | 9.00 | +0.59 | +7.96% | 392 | 429 | 29.88% |
| CDNS240621C00300000 | 2024-05-22 3:58PM EDT | 300.00 | 6.50 | 6.30 | 7.20 | +1.10 | +20.37% | 72 | 1,203 | 30.65% |
| CDNS240621C00305000 | 2024-05-22 2:00PM EDT | 305.00 | 4.50 | 4.80 | 5.20 | +0.80 | +21.62% | 23 | 1,247 | 29.68% |
| CDNS240621C00310000 | 2024-05-22 3:58PM EDT | 310.00 | 3.30 | 3.40 | 3.90 | +0.50 | +17.86% | 76 | 903 | 29.84% |
| CDNS240621C00315000 | 2024-05-22 3:58PM EDT | 315.00 | 2.50 | 2.40 | 4.20 | +0.67 | +36.61% | 36 | 407 | 35.16% |
| CDNS240621C00320000 | 2024-05-22 3:59PM EDT | 320.00 | 1.75 | 1.60 | 2.10 | +0.50 | +40.00% | 45 | 933 | 30.16% |
| CDNS240621C00325000 | 2024-05-22 3:31PM EDT | 325.00 | 0.99 | 1.05 | 1.40 | -0.01 | -1.00% | 58 | 149 | 29.69% |
| CDNS240621C00330000 | 2024-05-22 3:13PM EDT | 330.00 | 0.65 | 0.65 | 2.95 | +0.09 | +16.07% | 13 | 201 | 41.01% |
| CDNS240621C00335000 | 2024-05-22 11:17AM EDT | 335.00 | 0.51 | 0.40 | 2.65 | -0.23 | -31.08% | 3 | 160 | 42.77% |
| CDNS240621C00340000 | 2024-05-15 2:41PM EDT | 340.00 | 0.35 | 0.15 | 2.55 | 0.00 | - | 4 | 411 | 45.34% |
| CDNS240621C00345000 | 2024-05-20 11:47AM EDT | 345.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 47 | 35.67% |
| CDNS240621C00350000 | 2024-05-21 1:07PM EDT | 350.00 | 0.21 | 0.10 | 0.40 | +0.13 | +162.50% | 3 | 131 | 33.79% |
| CDNS240621C00355000 | 2024-05-16 3:47PM EDT | 355.00 | 0.12 | 0.05 | 0.95 | 0.00 | - | 1 | 34 | 42.43% |
| CDNS240621C00360000 | 2024-05-13 1:03PM EDT | 360.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 2 | 10 | 48.77% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 55.01% |
| CDNS240621C00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 50.83% |
| CDNS240621C00375000 | 2024-05-07 12:53PM EDT | 375.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 53.05% |
| CDNS240621C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 71 | 54.98% |
| CDNS240621C00390000 | 2024-05-21 9:35AM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 150 | 59.18% |
| CDNS240621C00395000 | 2024-04-15 1:50PM EDT | 395.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.07% |
| CDNS240621C00400000 | 2024-05-13 12:19PM EDT | 400.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 63.21% |
| CDNS240621C00405000 | 2024-05-07 10:57AM EDT | 405.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 65.16% |
| CDNS240621C00410000 | 2024-03-11 3:40PM EDT | 410.00 | 1.10 | 0.15 | 1.75 | 0.00 | - | 1 | 1 | 65.58% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 77.64% |
| CDNS240621C00440000 | 2024-05-22 9:30AM EDT | 440.00 | 0.37 | 0.15 | 1.85 | -0.08 | -17.78% | - | 6 | 76.90% |
| CDNS240621C00450000 | 2024-03-04 11:27AM EDT | 450.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 75.64% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 78.32% |
| CDNS240621C00470000 | 2024-04-24 2:12PM EDT | 470.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 3 | 9 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00145000 | 2024-05-14 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 285 | 83.98% |
| CDNS240621P00150000 | 2024-05-14 12:49PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 80.08% |
| CDNS240621P00155000 | 2024-05-14 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 110 | 76.56% |
| CDNS240621P00160000 | 2024-05-14 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 221 | 72.66% |
| CDNS240621P00165000 | 2024-05-07 1:33PM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 77.54% |
| CDNS240621P00170000 | 2024-05-15 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 190 | 66.02% |
| CDNS240621P00175000 | 2024-05-15 9:49AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 62.89% |
| CDNS240621P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 75.00% |
| CDNS240621P00185000 | 2024-05-06 10:22AM EDT | 185.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 73.39% |
| CDNS240621P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 88.50% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240621P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 1 | 142 | 54.30% |
| CDNS240621P00215000 | 2024-05-20 10:22AM EDT | 215.00 | 0.29 | 0.05 | 0.65 | 0.00 | - | 12 | 18 | 54.44% |
| CDNS240621P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 9 | 113 | 50.93% |
| CDNS240621P00225000 | 2024-05-03 9:46AM EDT | 225.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 59.16% |
| CDNS240621P00230000 | 2024-05-22 10:47AM EDT | 230.00 | 0.40 | 0.05 | 0.60 | -0.55 | -57.89% | 1 | 4 | 48.49% |
| CDNS240621P00235000 | 2024-05-15 3:34PM EDT | 235.00 | 0.28 | 0.10 | 0.45 | 0.00 | - | 1 | 11 | 42.53% |
| CDNS240621P00240000 | 2024-05-22 1:49PM EDT | 240.00 | 0.25 | 0.15 | 0.75 | -0.14 | -35.90% | 1 | 25 | 43.19% |
| CDNS240621P00245000 | 2024-05-22 1:52PM EDT | 245.00 | 0.28 | 0.15 | 1.00 | -0.22 | -44.00% | 1 | 27 | 42.15% |
| CDNS240621P00250000 | 2024-05-22 1:49PM EDT | 250.00 | 0.40 | 0.35 | 0.80 | -0.20 | -33.33% | 12 | 538 | 36.43% |
| CDNS240621P00255000 | 2024-05-22 1:52PM EDT | 255.00 | 0.55 | 0.45 | 0.65 | -0.12 | -17.91% | 3 | 124 | 31.28% |
| CDNS240621P00260000 | 2024-05-22 2:47PM EDT | 260.00 | 0.90 | 0.65 | 0.95 | -0.10 | -10.00% | 31 | 234 | 30.38% |
| CDNS240621P00265000 | 2024-05-22 2:21PM EDT | 265.00 | 1.38 | 1.00 | 1.40 | -0.05 | -3.50% | 143 | 411 | 29.68% |
| CDNS240621P00270000 | 2024-05-22 2:47PM EDT | 270.00 | 1.90 | 1.50 | 2.00 | -0.17 | -8.21% | 37 | 3,171 | 28.83% |
| CDNS240621P00275000 | 2024-05-22 3:59PM EDT | 275.00 | 2.55 | 2.20 | 2.85 | -0.45 | -15.00% | 52 | 335 | 28.13% |
| CDNS240621P00280000 | 2024-05-22 3:57PM EDT | 280.00 | 3.85 | 3.60 | 4.60 | -0.35 | -8.33% | 42 | 961 | 29.62% |
| CDNS240621P00285000 | 2024-05-22 2:10PM EDT | 285.00 | 5.20 | 4.90 | 5.40 | -0.80 | -13.33% | 80 | 957 | 26.54% |
| CDNS240621P00290000 | 2024-05-22 3:57PM EDT | 290.00 | 7.35 | 6.80 | 7.50 | -0.77 | -9.48% | 46 | 884 | 26.56% |
| CDNS240621P00295000 | 2024-05-22 3:36PM EDT | 295.00 | 10.10 | 9.20 | 9.90 | -0.50 | -4.72% | 36 | 102 | 26.12% |
| CDNS240621P00300000 | 2024-05-22 3:33PM EDT | 300.00 | 13.10 | 10.80 | 12.80 | -0.20 | -1.50% | 27 | 109 | 25.84% |
| CDNS240621P00305000 | 2024-05-22 2:54PM EDT | 305.00 | 17.10 | 14.50 | 17.20 | -6.61 | -27.88% | 11 | 60 | 29.16% |
| CDNS240621P00310000 | 2024-05-22 3:18PM EDT | 310.00 | 20.60 | 18.00 | 20.30 | -7.53 | -26.77% | 14 | 291 | 27.03% |
| CDNS240621P00315000 | 2024-05-22 3:18PM EDT | 315.00 | 24.75 | 21.80 | 24.30 | +0.05 | +0.20% | 2 | 47 | 26.82% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 25.90 | 28.30 | 0.00 | - | 5 | 12 | 25.03% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 31.20 | 34.50 | 0.00 | - | 1 | 2 | 34.75% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 36.00 | 39.50 | 0.00 | - | 54 | 0 | 38.03% |
| CDNS240621P00335000 | 2024-05-22 1:26PM EDT | 335.00 | 41.54 | 40.20 | 44.50 | +17.34 | +71.65% | 1 | 10 | 41.17% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 55.00 | 59.00 | 0.00 | - | 1 | 0 | 75.31% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 84.74% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 77.40 | 80.60 | 0.00 | - | 2 | 0 | 96.68% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.