Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00285000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 5.79 | 5.50 | 6.10 | +0.89 | +18.16% | 46 | 684 | 32.50% |
| CDNS240621C00285000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 12.00 | 11.80 | 12.30 | +0.60 | +5.26% | 9 | 179 | 28.79% |
| CDNS240719C00285000 | 2024-05-10 1:05PM EDT | 2024-07-19 | 15.30 | 15.20 | 15.70 | +1.40 | +10.07% | 41 | 44 | 29.07% |
| CDNS240816C00285000 | 2024-05-09 9:56AM EDT | 2024-08-16 | 18.80 | 19.50 | 20.10 | 0.00 | - | 1 | 45 | 32.02% |
| CDNS241115C00285000 | 2024-05-10 11:34AM EDT | 2024-11-15 | 28.80 | 28.80 | 29.90 | -1.80 | -5.88% | 1 | 101 | 35.03% |
| CDNS250117C00285000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 34.07 | 34.00 | 35.10 | +0.52 | +1.55% | 13 | 69 | 35.86% |
| CDNS260116C00285000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 57.10 | 56.30 | 58.60 | +4.30 | +8.14% | 1 | 8 | 39.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00285000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 3.40 | 2.80 | 3.30 | -1.30 | -27.66% | 19 | 1,202 | 30.26% |
| CDNS240621P00285000 | 2024-05-10 12:32PM EDT | 2024-06-21 | 8.40 | 7.70 | 8.10 | -0.80 | -8.70% | 12 | 123 | 24.28% |
| CDNS240719P00285000 | 2024-05-09 11:55AM EDT | 2024-07-19 | 10.75 | 9.90 | 10.40 | -0.55 | -4.87% | 4 | 83 | 23.37% |
| CDNS240816P00285000 | 2024-05-09 11:49AM EDT | 2024-08-16 | 14.40 | 13.10 | 13.60 | 0.00 | - | 3 | 46 | 25.18% |
| CDNS241115P00285000 | 2024-05-07 10:14AM EDT | 2024-11-15 | 20.10 | 19.00 | 19.90 | 0.00 | - | 2 | 45 | 25.81% |
| CDNS250117P00285000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 22.50 | 22.00 | 22.80 | -2.20 | -8.91% | 6 | 69 | 25.42% |
| CDNS260116P00285000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 34.50 | 31.80 | 35.00 | 0.00 | - | 1 | 4 | 24.56% |
© 2024 Yahoo. All rights reserved.