CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00175000 | 2023-05-19 10:05AM EDT | 175.00 | 42.12 | 52.70 | 57.50 | 0.00 | - | 1 | 8 | 76.42% |
| CDNS230616C00180000 | 2023-05-24 11:02AM EDT | 180.00 | 24.50 | 47.60 | 52.30 | 0.00 | - | - | 3 | 64.36% |
| CDNS230616C00185000 | 2023-05-26 2:06PM EDT | 185.00 | 44.83 | 42.50 | 47.30 | 0.00 | - | 1 | 82 | 56.15% |
| CDNS230616C00190000 | 2023-05-15 10:08AM EDT | 190.00 | 12.60 | 37.70 | 42.40 | 0.00 | - | 2 | 2 | 55.18% |
| CDNS230616C00195000 | 2023-06-01 9:58AM EDT | 195.00 | 35.82 | 32.70 | 37.50 | +0.02 | +0.06% | 20 | 41 | 50.10% |
| CDNS230616C00200000 | 2023-05-30 9:34AM EDT | 200.00 | 34.50 | 27.70 | 32.50 | 0.00 | - | 20 | 73 | 73.97% |
| CDNS230616C00210000 | 2023-06-01 2:55PM EDT | 210.00 | 25.00 | 18.00 | 21.90 | 0.00 | - | 1 | 528 | 50.98% |
| CDNS230616C00220000 | 2023-06-02 10:15AM EDT | 220.00 | 14.06 | 10.30 | 12.70 | -0.45 | -3.10% | 6 | 1,407 | 38.62% |
| CDNS230616C00230000 | 2023-06-02 3:49PM EDT | 230.00 | 4.92 | 4.50 | 5.00 | -2.38 | -32.60% | 55 | 594 | 28.70% |
| CDNS230616C00240000 | 2023-06-02 3:57PM EDT | 240.00 | 1.39 | 1.20 | 1.60 | -1.11 | -44.40% | 118 | 712 | 28.41% |
| CDNS230616C00250000 | 2023-06-01 2:07PM EDT | 250.00 | 0.75 | 0.20 | 0.90 | -0.15 | -16.67% | 1 | 93 | 35.50% |
| CDNS230616C00260000 | 2023-06-01 1:16PM EDT | 260.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 3 | 40 | 57.65% |
| CDNS230616C00270000 | 2023-05-30 3:52PM EDT | 270.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 7 | 33 | 55.27% |
| CDNS230616C00300000 | 2023-04-28 10:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 104.37% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00150000 | 2023-05-18 12:06PM EDT | 150.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 116.21% |
| CDNS230616P00155000 | 2023-04-25 9:30AM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 151.59% |
| CDNS230616P00160000 | 2023-04-26 10:50AM EDT | 160.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 100.88% |
| CDNS230616P00165000 | 2023-05-31 1:32PM EDT | 165.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 83.30% |
| CDNS230616P00170000 | 2023-04-25 12:53PM EDT | 170.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 108.86% |
| CDNS230616P00175000 | 2023-05-30 12:05PM EDT | 175.00 | 0.87 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 65.04% |
| CDNS230616P00180000 | 2023-05-24 9:41AM EDT | 180.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 3 | 71 | 104.91% |
| CDNS230616P00185000 | 2023-05-31 1:32PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 96.04% |
| CDNS230616P00190000 | 2023-05-26 12:28PM EDT | 190.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 233 | 86.16% |
| CDNS230616P00195000 | 2023-05-26 3:10PM EDT | 195.00 | 0.50 | 0.15 | 1.10 | 0.00 | - | 143 | 183 | 54.76% |
| CDNS230616P00200000 | 2023-05-31 3:21PM EDT | 200.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 11 | 274 | 46.58% |
| CDNS230616P00210000 | 2023-06-02 2:19PM EDT | 210.00 | 0.40 | 0.20 | 0.75 | -0.48 | -54.55% | 4 | 188 | 36.01% |
| CDNS230616P00220000 | 2023-06-02 3:48PM EDT | 220.00 | 1.35 | 0.95 | 1.50 | +0.20 | +17.39% | 26 | 931 | 27.86% |
| CDNS230616P00230000 | 2023-06-02 3:48PM EDT | 230.00 | 4.50 | 4.50 | 4.90 | +0.90 | +25.00% | 35 | 301 | 26.42% |
| CDNS230616P00240000 | 2023-06-02 3:41PM EDT | 240.00 | 10.50 | 10.80 | 11.50 | +2.30 | +28.05% | 17 | 5 | 25.24% |
| CDNS230616P00260000 | 2023-04-24 3:10PM EDT | 260.00 | 44.10 | 54.00 | 58.90 | 0.00 | - | - | 0 | 207.95% |
| CDNS230616P00320000 | 2023-05-23 12:31PM EDT | 320.00 | 113.90 | 88.00 | 92.90 | 0.00 | - | - | 0 | 73.54% |
© 2023 Yahoo. All rights reserved.