Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00290000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 3.00 | 3.10 | 3.50 | -0.40 | -11.76% | 530 | 1,252 | 29.16% |
| CDNS240621C00290000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 9.07 | 9.20 | 9.60 | +0.47 | +5.47% | 96 | 485 | 27.68% |
| CDNS240719C00290000 | 2024-05-09 11:16AM EDT | 2024-07-19 | 14.40 | 12.50 | 13.00 | +1.60 | +12.50% | 1 | 35 | 28.21% |
| CDNS240816C00290000 | 2024-05-10 9:50AM EDT | 2024-08-16 | 19.20 | 16.90 | 17.50 | +3.10 | +19.25% | 5 | 99 | 31.42% |
| CDNS241115C00290000 | 2024-05-09 12:42PM EDT | 2024-11-15 | 26.30 | 26.20 | 27.30 | 0.00 | - | 10 | 73 | 34.51% |
| CDNS250117C00290000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 32.70 | 31.40 | 32.50 | 0.00 | - | 5 | 97 | 35.37% |
| CDNS250620C00290000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 41.66 | 42.20 | 44.20 | 0.00 | - | 7 | 9 | 37.65% |
| CDNS260116C00290000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 51.60 | 53.60 | 56.10 | 0.00 | - | 1 | 15 | 38.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00290000 | 2024-05-10 10:24AM EDT | 2024-05-17 | 6.19 | 5.30 | 5.80 | -0.51 | -7.61% | 21 | 1,364 | 27.75% |
| CDNS240621P00290000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 11.30 | 10.00 | 10.60 | -0.70 | -5.83% | 17 | 135 | 23.77% |
| CDNS240719P00290000 | 2024-05-09 11:55AM EDT | 2024-07-19 | 13.80 | 12.30 | 12.80 | 0.00 | - | 19 | 56 | 22.80% |
| CDNS240816P00290000 | 2024-05-09 2:58PM EDT | 2024-08-16 | 17.00 | 15.40 | 16.00 | 0.00 | - | 14 | 63 | 24.66% |
| CDNS241115P00290000 | 2024-05-08 10:15AM EDT | 2024-11-15 | 24.70 | 21.40 | 24.00 | 0.00 | - | 1 | 28 | 27.46% |
| CDNS250117P00290000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 25.00 | 24.30 | 25.20 | -0.90 | -3.47% | 4 | 120 | 25.05% |
| CDNS250620P00290000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 30.80 | 29.80 | 31.30 | -1.10 | -3.45% | 13 | 37 | 24.80% |
| CDNS260116P00290000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 36.09 | 35.00 | 37.40 | -1.61 | -4.27% | 41 | 8 | 24.26% |
© 2024 Yahoo. All rights reserved.