Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00300000 | 2024-05-10 12:49PM EDT | 2024-05-17 | 0.78 | 0.70 | 1.00 | -0.15 | -16.13% | 576 | 4,115 | 30.35% |
| CDNS240621C00300000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.60 | -0.30 | -5.56% | 19 | 196 | 26.97% |
| CDNS240719C00300000 | 2024-05-09 2:29PM EDT | 2024-07-19 | 9.83 | 6.50 | 8.70 | +2.03 | +26.03% | 30 | 105 | 27.46% |
| CDNS240816C00300000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 12.20 | 12.40 | 12.90 | +0.40 | +3.39% | 1 | 363 | 30.48% |
| CDNS241115C00300000 | 2024-05-06 1:29PM EDT | 2024-11-15 | 22.10 | 21.60 | 22.60 | +0.50 | +2.31% | 1 | 853 | 33.79% |
| CDNS250117C00300000 | 2024-05-09 10:11AM EDT | 2025-01-17 | 26.36 | 26.80 | 27.70 | 0.00 | - | 1 | 290 | 34.61% |
| CDNS250620C00300000 | 2024-05-08 1:24PM EDT | 2025-06-20 | 36.80 | 37.70 | 39.40 | 0.00 | - | 1 | 11 | 36.95% |
| CDNS260116C00300000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 50.50 | 49.10 | 50.80 | -0.10 | -0.20% | 1 | 92 | 37.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00300000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 14.60 | 12.60 | 15.20 | -2.32 | -13.71% | 1 | 248 | 44.96% |
| CDNS240621P00300000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 17.61 | 15.90 | 17.30 | 0.00 | - | 13 | 103 | 24.65% |
| CDNS240719P00300000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 17.00 | 17.90 | 18.80 | -2.00 | -10.53% | 5 | 48 | 22.37% |
| CDNS240816P00300000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 27.30 | 21.00 | 21.70 | 0.00 | - | 4 | 34 | 24.06% |
| CDNS241115P00300000 | 2024-05-08 10:16AM EDT | 2024-11-15 | 30.20 | 26.50 | 28.40 | 0.00 | - | 6 | 32 | 25.62% |
| CDNS250117P00300000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 30.00 | 29.40 | 30.30 | -1.20 | -3.85% | 22 | 86 | 24.20% |
| CDNS250620P00300000 | 2024-05-10 3:43PM EDT | 2025-06-20 | 35.90 | 35.00 | 36.50 | -0.70 | -1.91% | 17 | 13 | 24.22% |
| CDNS260116P00300000 | 2024-05-09 2:23PM EDT | 2026-01-16 | 41.99 | 39.50 | 42.00 | 0.00 | - | 4 | 12 | 23.36% |
© 2024 Yahoo. All rights reserved.