Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920C00140000 | 2024-08-06 1:10PM EDT | 140.00 | 121.90 | 109.00 | 113.20 | 0.00 | - | - | 3 | 0.00% |
| CDNS240920C00185000 | 2024-08-16 12:06PM EDT | 185.00 | 96.90 | 82.20 | 86.00 | 0.00 | - | 1 | 1 | 136.43% |
| CDNS240920C00200000 | 2024-09-06 3:42PM EDT | 200.00 | 48.38 | 66.90 | 71.00 | 0.00 | - | 1 | 1 | 102.93% |
| CDNS240920C00220000 | 2024-09-12 11:13AM EDT | 220.00 | 50.40 | 47.00 | 51.10 | 0.00 | - | 2 | 4 | 78.03% |
| CDNS240920C00230000 | 2024-08-13 9:46AM EDT | 230.00 | 43.95 | 38.30 | 42.60 | 0.00 | - | 2 | 2 | 92.48% |
| CDNS240920C00240000 | 2024-09-09 11:29AM EDT | 240.00 | 12.00 | 27.40 | 31.30 | 0.00 | - | 1 | 172 | 55.88% |
| CDNS240920C00245000 | 2024-09-11 3:59PM EDT | 245.00 | 20.91 | 22.70 | 26.10 | 0.00 | - | 15 | 48 | 71.30% |
| CDNS240920C00250000 | 2024-09-12 3:15PM EDT | 250.00 | 21.90 | 19.10 | 21.70 | 0.00 | - | 5 | 43 | 53.52% |
| CDNS240920C00255000 | 2024-09-12 3:15PM EDT | 255.00 | 17.30 | 13.60 | 15.70 | 0.00 | - | 12 | 60 | 46.53% |
| CDNS240920C00260000 | 2024-09-13 3:57PM EDT | 260.00 | 11.07 | 10.40 | 11.40 | -0.73 | -6.19% | 542 | 850 | 41.57% |
| CDNS240920C00265000 | 2024-09-13 11:09AM EDT | 265.00 | 7.96 | 7.10 | 7.60 | -2.12 | -21.03% | 1 | 289 | 37.60% |
| CDNS240920C00270000 | 2024-09-13 12:23PM EDT | 270.00 | 5.16 | 4.30 | 4.70 | -0.24 | -4.44% | 8 | 537 | 35.72% |
| CDNS240920C00275000 | 2024-09-13 3:57PM EDT | 275.00 | 2.75 | 2.40 | 2.70 | -1.16 | -29.67% | 310 | 403 | 34.99% |
| CDNS240920C00280000 | 2024-09-13 3:56PM EDT | 280.00 | 1.50 | 0.55 | 1.45 | -0.56 | -27.18% | 276 | 562 | 34.84% |
| CDNS240920C00285000 | 2024-09-13 12:06PM EDT | 285.00 | 0.85 | 0.50 | 0.75 | -0.34 | -28.57% | 1 | 173 | 35.25% |
| CDNS240920C00290000 | 2024-09-13 10:17AM EDT | 290.00 | 0.28 | 0.20 | 0.40 | -0.29 | -50.88% | 20 | 588 | 36.38% |
| CDNS240920C00295000 | 2024-09-13 3:39PM EDT | 295.00 | 0.75 | 0.05 | 0.75 | +0.47 | +167.86% | 1 | 786 | 49.17% |
| CDNS240920C00300000 | 2024-09-13 11:02AM EDT | 300.00 | 0.75 | 0.00 | 0.15 | +0.58 | +341.18% | 2 | 399 | 40.53% |
| CDNS240920C00305000 | 2024-09-13 11:02AM EDT | 305.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 266 | 42.87% |
| CDNS240920C00310000 | 2024-09-10 3:36PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 177 | 58.79% |
| CDNS240920C00315000 | 2024-09-09 3:55PM EDT | 315.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 93 | 61.52% |
| CDNS240920C00320000 | 2024-09-09 2:10PM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 69.09% |
| CDNS240920C00325000 | 2024-09-09 9:31AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 180 | 51.56% |
| CDNS240920C00330000 | 2024-09-09 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 71 | 55.08% |
| CDNS240920C00335000 | 2024-09-03 10:53AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 58.59% |
| CDNS240920C00340000 | 2024-08-21 9:42AM EDT | 340.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 87.99% |
| CDNS240920C00345000 | 2024-08-19 11:43AM EDT | 345.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 92.38% |
| CDNS240920C00350000 | 2024-08-26 12:23PM EDT | 350.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 96.78% |
| CDNS240920C00355000 | 2024-08-21 1:57PM EDT | 355.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.98% |
| CDNS240920C00360000 | 2024-08-23 12:07PM EDT | 360.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 105.18% |
| CDNS240920C00365000 | 2024-07-23 9:45AM EDT | 365.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | - | 1 | 126.12% |
| CDNS240920C00370000 | 2024-08-07 2:33PM EDT | 370.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 135.69% |
| CDNS240920C00380000 | 2024-08-21 10:15AM EDT | 380.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.90% |
| CDNS240920C00385000 | 2024-08-29 10:00AM EDT | 385.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 9 | 112.11% |
| CDNS240920C00405000 | 2024-08-20 10:55AM EDT | 405.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 30 | 120.51% |
| CDNS240920C00410000 | 2024-09-13 10:32AM EDT | 410.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 15 | 137 | 111.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920P00140000 | 2024-08-19 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 223.24% |
| CDNS240920P00145000 | 2024-08-19 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 42 | 183.59% |
| CDNS240920P00150000 | 2024-08-19 3:15PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 63 | 146.88% |
| CDNS240920P00155000 | 2024-08-19 3:15PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 114 | 114 | 139.06% |
| CDNS240920P00160000 | 2024-09-03 12:24PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 110 | 132.03% |
| CDNS240920P00165000 | 2024-09-03 11:12AM EDT | 165.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 0 | 172.17% |
| CDNS240920P00170000 | 2024-09-03 11:12AM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 0 | 162.89% |
| CDNS240920P00180000 | 2024-08-21 11:30AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 159.86% |
| CDNS240920P00185000 | 2024-08-05 9:43AM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CDNS240920P00190000 | 2024-08-05 9:43AM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CDNS240920P00195000 | 2024-08-14 3:58PM EDT | 195.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 119.34% |
| CDNS240920P00200000 | 2024-09-12 2:54PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 78.13% |
| CDNS240920P00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 103.13% |
| CDNS240920P00210000 | 2024-09-06 12:56PM EDT | 210.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 44 | 95.31% |
| CDNS240920P00215000 | 2024-09-10 1:40PM EDT | 215.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 6 | 71 | 108.06% |
| CDNS240920P00220000 | 2024-09-13 9:30AM EDT | 220.00 | 0.43 | 0.00 | 0.55 | +0.15 | +53.57% | 5 | 251 | 75.68% |
| CDNS240920P00225000 | 2024-09-12 9:30AM EDT | 225.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 643 | 63.57% |
| CDNS240920P00230000 | 2024-09-12 10:51AM EDT | 230.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 314 | 59.18% |
| CDNS240920P00235000 | 2024-09-13 1:31PM EDT | 235.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 1,469 | 51.17% |
| CDNS240920P00240000 | 2024-09-13 10:01AM EDT | 240.00 | 0.50 | 0.10 | 0.35 | +0.15 | +42.86% | 6 | 692 | 49.22% |
| CDNS240920P00245000 | 2024-09-13 1:31PM EDT | 245.00 | 0.27 | 0.20 | 2.40 | -0.08 | -22.86% | 1 | 412 | 58.30% |
| CDNS240920P00250000 | 2024-09-13 10:54AM EDT | 250.00 | 0.52 | 0.40 | 1.60 | +0.04 | +8.33% | 3 | 2,113 | 52.61% |
| CDNS240920P00255000 | 2024-09-13 2:18PM EDT | 255.00 | 0.90 | 0.80 | 3.00 | -0.08 | -8.16% | 17 | 2,070 | 55.82% |
| CDNS240920P00260000 | 2024-09-13 3:40PM EDT | 260.00 | 1.85 | 1.75 | 2.80 | +0.08 | +4.52% | 19 | 646 | 42.53% |
| CDNS240920P00265000 | 2024-09-13 3:40PM EDT | 265.00 | 3.40 | 3.20 | 3.60 | +0.43 | +14.48% | 44 | 419 | 35.62% |
| CDNS240920P00270000 | 2024-09-13 3:27PM EDT | 270.00 | 5.76 | 5.50 | 5.90 | +0.06 | +1.05% | 13 | 327 | 35.18% |
| CDNS240920P00275000 | 2024-09-13 11:09AM EDT | 275.00 | 8.37 | 8.40 | 8.90 | +0.87 | +11.60% | 2 | 149 | 34.39% |
| CDNS240920P00280000 | 2024-09-11 11:52AM EDT | 280.00 | 22.10 | 11.80 | 13.20 | 0.00 | - | 1 | 79 | 39.14% |
| CDNS240920P00285000 | 2024-09-13 3:01PM EDT | 285.00 | 16.64 | 16.10 | 17.30 | +1.24 | +8.05% | 1 | 53 | 38.67% |
| CDNS240920P00290000 | 2024-09-12 3:58PM EDT | 290.00 | 20.25 | 20.60 | 22.70 | 0.00 | - | 1 | 7 | 51.12% |
| CDNS240920P00295000 | 2024-08-22 12:19PM EDT | 295.00 | 19.30 | 24.70 | 28.00 | 0.00 | - | 1 | 1 | 62.21% |
| CDNS240920P00300000 | 2024-08-21 10:00AM EDT | 300.00 | 21.10 | 29.10 | 33.40 | 0.00 | - | 5 | 0 | 74.27% |
| CDNS240920P00305000 | 2024-08-21 3:45PM EDT | 305.00 | 22.60 | 34.00 | 38.30 | 0.00 | - | 1 | 0 | 80.30% |
| CDNS240920P00310000 | 2024-09-05 3:49PM EDT | 310.00 | 59.89 | 39.00 | 43.30 | 0.00 | - | 3 | 0 | 87.21% |
| CDNS240920P00315000 | 2024-09-05 3:49PM EDT | 315.00 | 64.92 | 44.00 | 48.30 | 0.00 | - | 1 | 0 | 93.82% |
| CDNS240920P00320000 | 2024-08-21 12:50PM EDT | 320.00 | 36.85 | 49.00 | 53.30 | 0.00 | - | 1 | 0 | 100.24% |
© 2024 Yahoo. All rights reserved.