Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.90-7.81 (-2.66%)
At close: 04:00PM EDT
283.50 -2.40 (-0.84%)
Pre-market: 05:16AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240419C002400002024-03-15 3:48PM EDT240.0061.0063.5068.100.00--20708.55%
CDNS240419C002500002024-03-13 10:18AM EDT250.0057.6353.3057.200.00--1617.65%
CDNS240419C002600002024-04-17 1:29PM EDT260.0035.620.000.000.00-200.00%
CDNS240419C002700002024-03-19 1:25PM EDT270.0044.0013.7018.500.00-101066.31%
CDNS240419C002750002024-04-17 1:29PM EDT275.0020.710.000.000.00-200.00%
CDNS240419C002800002024-04-18 3:45PM EDT280.007.600.000.000.00-200.00%
CDNS240419C002850002024-04-18 2:13PM EDT285.003.400.000.000.00-8200.00%
CDNS240419C002900002024-04-18 3:43PM EDT290.001.630.000.000.00-17306.25%
CDNS240419C002950002024-04-18 12:09PM EDT295.000.650.000.000.00-28012.50%
CDNS240419C003000002024-04-18 3:14PM EDT300.000.050.000.000.00-91025.00%
CDNS240419C003050002024-04-18 11:32AM EDT305.000.080.000.000.00-8025.00%
CDNS240419C003100002024-04-18 1:14PM EDT310.000.030.000.000.00-6025.00%
CDNS240419C003150002024-04-18 3:32PM EDT315.000.050.000.000.00-40050.00%
CDNS240419C003200002024-04-18 3:09PM EDT320.000.050.000.000.00-24050.00%
CDNS240419C003250002024-04-18 3:32PM EDT325.000.010.000.000.00-9050.00%
CDNS240419C003300002024-04-18 1:03PM EDT330.000.630.000.000.00-2050.00%
CDNS240419C003350002024-04-18 1:03PM EDT335.000.650.000.000.00-1050.00%
CDNS240419C003400002024-04-18 1:01PM EDT340.000.100.000.000.00-3050.00%
CDNS240419C003450002024-04-17 11:52AM EDT345.000.050.000.000.00-3050.00%
CDNS240419C003500002024-04-16 12:32PM EDT350.000.030.000.000.00-4050.00%
CDNS240419C003550002024-04-15 1:24PM EDT355.000.360.000.000.00-1050.00%
CDNS240419C003600002024-04-11 12:08PM EDT360.000.050.000.000.00-2050.00%
CDNS240419C003650002024-03-21 1:21PM EDT365.001.300.000.000.00-3050.00%
CDNS240419C003700002024-04-03 10:51AM EDT370.000.080.000.000.00-3050.00%
CDNS240419C003750002024-03-26 12:16PM EDT375.000.250.000.000.00-1050.00%
CDNS240419C003800002024-04-05 2:38PM EDT380.000.050.000.000.00-1050.00%
CDNS240419C003900002024-02-20 11:57AM EDT390.000.250.051.500.00--2326.17%
CDNS240419C004000002024-03-26 1:33PM EDT400.000.050.000.000.00-5050.00%
CDNS240419C004100002024-02-28 3:50PM EDT410.000.050.001.000.00--2341.99%
CDNS240419C004150002024-04-15 9:30AM EDT415.000.290.000.000.00-1050.00%
CDNS240419C004300002024-03-19 10:06AM EDT430.000.050.000.050.00-11267.19%
CDNS240419C004400002024-03-26 10:25AM EDT440.000.100.000.000.00-2050.00%
CDNS240419C004450002024-03-26 10:20AM EDT445.000.050.000.000.00-2050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240419P001900002024-02-23 3:27PM EDT190.000.050.000.050.00-22278.13%
CDNS240419P001950002024-03-14 3:03PM EDT195.000.050.000.050.00-13262.50%
CDNS240419P002000002024-03-14 3:02PM EDT200.000.050.000.050.00-13245.31%
CDNS240419P002050002024-03-14 3:03PM EDT205.000.050.000.050.00-57229.69%
CDNS240419P002100002024-03-14 3:04PM EDT210.000.050.000.050.00-66214.06%
CDNS240419P002150002024-02-23 10:57AM EDT215.000.250.000.100.00-11214.84%
CDNS240419P002300002024-03-19 12:45PM EDT230.000.100.001.350.00-13250.29%
CDNS240419P002350002024-03-15 1:02PM EDT235.000.200.001.300.00-39228.13%
CDNS240419P002400002024-04-01 3:16PM EDT240.000.030.000.000.00-3050.00%
CDNS240419P002450002024-03-11 9:49AM EDT245.000.400.001.300.00-39187.99%
CDNS240419P002500002024-03-20 9:32AM EDT250.000.250.000.000.00-1050.00%
CDNS240419P002550002024-04-16 12:26PM EDT255.000.050.000.000.00-1050.00%
CDNS240419P002600002024-04-18 12:05PM EDT260.000.500.000.000.00-1050.00%
CDNS240419P002650002024-04-15 11:26AM EDT265.000.060.000.000.00-2025.00%
CDNS240419P002700002024-04-18 3:35PM EDT270.000.190.000.000.00-95025.00%
CDNS240419P002750002024-04-18 3:32PM EDT275.000.350.000.000.00-17012.50%
CDNS240419P002800002024-04-18 3:27PM EDT280.001.120.000.000.00-35012.50%
CDNS240419P002850002024-04-18 3:35PM EDT285.002.200.000.000.00-10501.56%
CDNS240419P002900002024-04-18 3:56PM EDT290.005.300.000.000.00-48000.00%
CDNS240419P002950002024-04-18 3:45PM EDT295.008.660.000.000.00-11000.00%
CDNS240419P003000002024-04-18 3:45PM EDT300.0013.400.000.000.00-16900.00%
CDNS240419P003050002024-04-18 3:42PM EDT305.0018.040.000.000.00-2400.00%
CDNS240419P003100002024-04-18 11:25AM EDT310.0016.100.000.000.00-300.00%
CDNS240419P003150002024-04-18 3:28PM EDT315.0028.500.000.000.00-1100.00%
CDNS240419P003200002024-04-17 3:16PM EDT320.0026.600.000.000.00-13500.00%
CDNS240419P003250002024-04-17 2:05PM EDT325.0031.000.000.000.00-12000.00%
CDNS240419P003300002024-04-15 2:04PM EDT330.0030.100.000.000.00-200.00%
CDNS240419P003350002024-04-17 3:16PM EDT335.0041.600.000.000.00-1300.00%
CDNS240419P003400002024-04-16 11:48AM EDT340.0038.900.000.000.00-200.00%
CDNS240419P003500002024-04-08 9:37AM EDT350.0042.600.000.000.00-100.00%