Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00315000 | 2024-05-09 11:27AM EDT | 2024-05-17 | 0.29 | 0.10 | 0.30 | 0.00 | - | 1 | 316 | 38.92% |
| CDNS240621C00315000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 2.05 | 1.95 | 2.20 | 0.00 | - | 1 | 370 | 26.58% |
| CDNS240719C00315000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 4.90 | 4.00 | 4.40 | +1.00 | +25.64% | 20 | 92 | 26.80% |
| CDNS240816C00315000 | 2024-05-09 2:34PM EDT | 2024-08-16 | 7.21 | 7.40 | 7.90 | 0.00 | - | 8 | 99 | 29.74% |
| CDNS241115C00315000 | 2024-05-10 11:07AM EDT | 2024-11-15 | 15.84 | 15.60 | 16.70 | +0.24 | +1.54% | 2 | 12 | 32.89% |
| CDNS250117C00315000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 20.30 | 20.60 | 21.40 | -0.20 | -0.98% | 10 | 41 | 33.54% |
| CDNS260116C00315000 | 2024-05-10 11:57AM EDT | 2026-01-16 | 43.10 | 42.50 | 44.10 | +0.30 | +0.70% | 6 | 54 | 36.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 38.10 | 25.70 | 30.00 | 0.00 | - | 25 | 2 | 67.87% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 2024-06-21 | 24.70 | 27.80 | 29.60 | 0.00 | - | 1 | 47 | 26.10% |
| CDNS240719P00315000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 27.90 | 28.30 | 31.10 | 0.00 | - | 2 | 59 | 24.64% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 35.30 | 30.00 | 33.00 | 0.00 | - | 2 | 44 | 24.95% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 39.00 | 35.40 | 37.30 | 0.00 | - | 22 | 24 | 23.99% |
| CDNS250117P00315000 | 2024-04-08 3:23PM EDT | 2025-01-17 | 32.30 | 41.20 | 43.20 | 0.00 | - | 10 | 140 | 27.39% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 2026-01-16 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 25.07% |
© 2024 Yahoo. All rights reserved.