Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00275000 | 2024-05-10 10:35AM EDT | 2024-05-17 | 12.45 | 12.40 | 14.00 | +2.15 | +20.87% | 1 | 156 | 39.77% |
| CDNS240621C00275000 | 2024-05-10 11:07AM EDT | 2024-06-21 | 17.60 | 17.70 | 18.80 | +1.25 | +7.65% | 2 | 48 | 30.59% |
| CDNS240719C00275000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 20.92 | 20.90 | 22.20 | -0.03 | -0.14% | 3 | 18 | 31.08% |
| CDNS240816C00275000 | 2024-05-08 2:24PM EDT | 2024-08-16 | 23.70 | 24.20 | 26.50 | 0.00 | - | 4 | 31 | 33.99% |
| CDNS241115C00275000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 29.50 | 33.00 | 35.70 | 0.00 | - | - | 1 | 36.15% |
| CDNS250117C00275000 | 2024-05-09 10:52AM EDT | 2025-01-17 | 39.90 | 38.00 | 41.00 | 0.00 | - | 3 | 24 | 37.11% |
| CDNS260116C00275000 | 2024-02-22 4:49PM EDT | 2026-01-16 | 83.15 | 94.70 | 99.40 | 0.00 | - | 1 | 9 | 64.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00275000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 0.85 | 0.55 | 0.95 | -0.35 | -29.17% | 35 | 850 | 33.57% |
| CDNS240621P00275000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 4.80 | 4.10 | 4.50 | -0.55 | -10.28% | 19 | 138 | 25.17% |
| CDNS240719P00275000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 6.60 | 6.20 | 6.90 | -0.90 | -12.00% | 3 | 89 | 24.89% |
| CDNS240816P00275000 | 2024-05-09 11:13AM EDT | 2024-08-16 | 10.00 | 9.10 | 11.20 | 0.00 | - | 3 | 102 | 28.92% |
| CDNS241115P00275000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 15.30 | 14.90 | 16.70 | -3.10 | -16.85% | 1 | 30 | 27.86% |
| CDNS250117P00275000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 19.60 | 17.80 | 18.50 | 0.00 | - | 1 | 94 | 26.11% |
| CDNS260116P00275000 | 2024-04-26 12:54PM EDT | 2026-01-16 | 31.50 | 27.40 | 29.80 | 0.00 | - | 1 | 7 | 24.63% |
© 2024 Yahoo. All rights reserved.