Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00330000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 0.10 | 0.05 | 1.00 | +0.01 | +11.11% | 1 | 285 | 65.04% |
| CDNS240621C00330000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.85 | 0.00 | - | 3 | 191 | 27.59% |
| CDNS240719C00330000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 1.80 | 0.85 | 2.00 | +0.52 | +40.62% | 11 | 95 | 26.50% |
| CDNS240816C00330000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 4.80 | 4.20 | 4.50 | 0.00 | - | 19 | 133 | 29.17% |
| CDNS241115C00330000 | 2024-05-09 1:50PM EDT | 2024-11-15 | 11.20 | 11.10 | 11.80 | 0.00 | - | 9 | 20 | 31.89% |
| CDNS250117C00330000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 15.80 | 15.20 | 16.30 | 0.00 | - | 12 | 199 | 32.78% |
| CDNS250620C00330000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 26.91 | 25.60 | 27.40 | 0.00 | - | - | 3 | 35.35% |
| CDNS260116C00330000 | 2024-05-02 10:34AM EDT | 2026-01-16 | 32.30 | 36.50 | 38.00 | 0.00 | - | 1 | 27 | 35.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 45.50 | 40.50 | 44.80 | 0.00 | - | 10 | 0 | 51.17% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 2024-06-21 | 53.40 | 40.40 | 44.80 | 0.00 | - | 54 | 0 | 35.75% |
| CDNS240719P00330000 | 2024-04-22 12:16PM EDT | 2024-07-19 | 47.60 | 40.90 | 44.80 | 0.00 | - | 2 | 0 | 27.56% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 49.40 | 43.20 | 46.00 | 0.00 | - | 2 | 29 | 26.64% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 2024-11-15 | 55.59 | 45.80 | 49.50 | 0.00 | - | 4 | 7 | 24.99% |
| CDNS250117P00330000 | 2024-04-03 11:11AM EDT | 2025-01-17 | 40.80 | 53.40 | 55.30 | 0.00 | - | 3 | 62 | 28.78% |
| CDNS260116P00330000 | 2024-05-08 11:20AM EDT | 2026-01-16 | 60.82 | 56.20 | 59.80 | 0.00 | - | 1 | 6 | 21.68% |
© 2024 Yahoo. All rights reserved.