Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 2024-05-17 | 13.83 | 25.40 | 30.00 | 0.00 | - | 2 | 55 | 75.05% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 21.62 | 28.60 | 31.40 | 0.00 | - | 4 | 4 | 36.26% |
| CDNS240719C00260000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 28.70 | 30.50 | 33.60 | 0.00 | - | 1 | 5 | 34.15% |
| CDNS240816C00260000 | 2024-05-09 9:57AM EDT | 2024-08-16 | 34.60 | 34.40 | 36.90 | 0.00 | - | 2 | 16 | 35.88% |
| CDNS241115C00260000 | 2024-04-16 10:15AM EDT | 2024-11-15 | 58.50 | 43.40 | 45.60 | 0.00 | - | - | 1 | 38.15% |
| CDNS250117C00260000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 50.27 | 48.90 | 50.50 | 0.00 | - | 1 | 107 | 38.83% |
| CDNS250620C00260000 | 2024-05-09 11:17AM EDT | 2025-06-20 | 59.87 | 58.60 | 61.50 | 0.00 | - | 3 | 1 | 40.68% |
| CDNS260116C00260000 | 2024-04-23 11:55AM EDT | 2026-01-16 | 67.80 | 70.10 | 72.60 | 0.00 | - | 2 | 17 | 41.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00260000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 15 | 2,129 | 39.70% |
| CDNS240621P00260000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 1.60 | 1.40 | 1.65 | -0.30 | -15.79% | 2 | 183 | 26.62% |
| CDNS240719P00260000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 3.20 | 2.65 | 2.95 | 0.00 | - | 1 | 72 | 25.14% |
| CDNS240816P00260000 | 2024-05-09 1:32PM EDT | 2024-08-16 | 5.70 | 4.80 | 5.30 | 0.00 | - | 24 | 70 | 27.02% |
| CDNS241115P00260000 | 2024-05-01 10:02AM EDT | 2024-11-15 | 14.60 | 9.90 | 10.40 | 0.00 | - | 1 | 4 | 27.29% |
| CDNS250117P00260000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 17.30 | 12.60 | 13.10 | 0.00 | - | 1 | 79 | 27.00% |
| CDNS250620P00260000 | 2024-05-10 3:19PM EDT | 2025-06-20 | 18.73 | 18.10 | 19.00 | -2.40 | -11.36% | 41 | 1 | 26.87% |
| CDNS260116P00260000 | 2024-05-08 11:14AM EDT | 2026-01-16 | 24.80 | 22.00 | 24.70 | 0.00 | - | 1 | 28 | 26.11% |
© 2024 Yahoo. All rights reserved.