Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 153.37 | 0.00 | - | 3 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 110.14 | 0.00 | - | 7 | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 1 | 45 |
| 83.20 | 0.00 | - | 2 | 5 | 200.00 | 0.05 | 0.00 | - | 22 | 111 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.10 | 0.00 | - | 1 | 31 |
| 62.55 | 0.00 | - | 4 | 13 | 220.00 | 0.08 | +0.03 | +60.00% | 14 | 111 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.20 | +0.15 | +300.00% | 1 | 47 |
| 52.86 | 0.00 | - | 5 | 8 | 230.00 | 0.05 | -0.05 | -50.00% | 4 | 163 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | -0.05 | -33.33% | 2 | 126 |
| 40.07 | 0.00 | - | 5 | 89 | 240.00 | 0.15 | +0.05 | +50.00% | 2 | 299 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.10 | -0.18 | -64.29% | 1 | 139 |
| 23.00 | 0.00 | - | 1 | 63 | 250.00 | 0.31 | 0.00 | - | 11 | 1,149 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 0.22 | 0.00 | - | 5 | 334 |
| 13.83 | 0.00 | - | 2 | 55 | 260.00 | 0.14 | -0.06 | -30.00% | 15 | 2,129 |
| 25.01 | +13.36 | +114.68% | 5 | 53 | 265.00 | 0.30 | -0.37 | -55.22% | 8 | 337 |
| 20.27 | +3.43 | +20.37% | 16 | 272 | 270.00 | 0.45 | -0.05 | -10.00% | 57 | 1,755 |
| 12.45 | +2.15 | +20.87% | 1 | 156 | 275.00 | 0.85 | -0.35 | -29.17% | 35 | 850 |
| 8.75 | +0.94 | +12.04% | 56 | 577 | 280.00 | 1.60 | -0.75 | -31.91% | 63 | 495 |
| 5.79 | +0.89 | +18.16% | 46 | 684 | 285.00 | 3.40 | -1.30 | -27.66% | 19 | 1,202 |
| 3.00 | -0.40 | -11.76% | 530 | 1,252 | 290.00 | 6.19 | -0.51 | -7.61% | 21 | 1,364 |
| 1.61 | +0.21 | +15.00% | 527 | 1,048 | 295.00 | 10.00 | +0.20 | +2.04% | 2 | 179 |
| 0.78 | -0.15 | -16.13% | 576 | 4,115 | 300.00 | 14.60 | -2.32 | -13.71% | 1 | 248 |
| 0.30 | -0.26 | -46.43% | 8 | 380 | 305.00 | 19.20 | 0.00 | - | 1 | 107 |
| 0.30 | -0.10 | -25.00% | 1 | 513 | 310.00 | 35.52 | 0.00 | - | 1 | 101 |
| 0.29 | 0.00 | - | 1 | 316 | 315.00 | 38.10 | 0.00 | - | 25 | 2 |
| 0.17 | -0.03 | -15.00% | 1 | 461 | 320.00 | 43.10 | 0.00 | - | 25 | 6 |
| 0.10 | -0.05 | -33.33% | 5 | 516 | 325.00 | 45.80 | 0.00 | - | 91 | 0 |
| 0.10 | +0.01 | +11.11% | 1 | 285 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 235 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 4 | 404 | 340.00 | 63.65 | 0.00 | - | 2 | 2 |
| 0.10 | +0.05 | +100.00% | 1 | 180 | 345.00 | 68.67 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 100 | 433 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 132 | 457 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 92 | 94 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 266 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 8 | 12 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 107.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | 112.48 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 24 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.