Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00270000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 20.27 | 17.00 | 19.90 | +3.43 | +20.37% | 16 | 272 | 59.16% |
| CDNS240621C00270000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 21.65 | 21.60 | 22.70 | +1.25 | +6.13% | 10 | 61 | 32.18% |
| CDNS240719C00270000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 24.42 | 24.10 | 25.70 | +1.52 | +6.64% | 3 | 8 | 31.90% |
| CDNS240816C00270000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 25.00 | 26.90 | 29.60 | 0.00 | - | 1 | 18 | 34.30% |
| CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 34.16 | 36.20 | 38.90 | 0.00 | - | 2 | 4 | 36.87% |
| CDNS250117C00270000 | 2024-05-08 2:19PM EDT | 2025-01-17 | 40.40 | 42.60 | 45.30 | 0.00 | - | 1 | 362 | 39.09% |
| CDNS250620C00270000 | 2024-04-26 10:03AM EDT | 2025-06-20 | 53.50 | 52.50 | 56.20 | 0.00 | - | 1 | 4 | 40.38% |
| CDNS260116C00270000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 63.90 | 64.50 | 67.00 | 0.00 | - | 1 | 7 | 40.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00270000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 57 | 1,755 | 35.72% |
| CDNS240621P00270000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 3.40 | 2.95 | 3.30 | -0.50 | -12.82% | 21 | 316 | 25.82% |
| CDNS240719P00270000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 4.60 | 4.80 | 5.10 | -2.10 | -31.34% | 1 | 51 | 24.52% |
| CDNS240816P00270000 | 2024-05-09 12:34PM EDT | 2024-08-16 | 8.60 | 7.50 | 7.90 | 0.00 | - | 1 | 31 | 26.29% |
| CDNS241115P00270000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 16.10 | 13.10 | 13.60 | 0.00 | - | 3 | 8 | 26.62% |
| CDNS250117P00270000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 18.50 | 16.00 | 16.50 | 0.00 | - | 3 | 707 | 26.36% |
| CDNS250620P00270000 | 2024-04-30 1:04PM EDT | 2025-06-20 | 24.70 | 21.60 | 22.50 | 0.00 | - | 48 | 58 | 26.09% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 26.30 | 24.90 | 28.40 | 0.00 | - | 1 | 11 | 25.41% |
© 2024 Yahoo. All rights reserved.