Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231020C00175000 | 2023-09-13 1:35PM EDT | 175.00 | 69.14 | 59.50 | 64.20 | 0.00 | - | - | 7 | 69.58% |
| CDNS231020C00190000 | 2023-08-25 2:53PM EDT | 190.00 | 44.60 | 39.50 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS231020C00195000 | 2023-09-15 2:55PM EDT | 195.00 | 40.91 | 39.50 | 44.20 | 0.00 | - | - | 3 | 78.09% |
| CDNS231020C00200000 | 2023-09-21 12:21PM EDT | 200.00 | 31.96 | 34.70 | 39.50 | 0.00 | - | 1 | 3 | 73.28% |
| CDNS231020C00210000 | 2023-08-23 10:10AM EDT | 210.00 | 24.00 | 25.10 | 28.50 | 0.00 | - | - | 0 | 50.46% |
| CDNS231020C00220000 | 2023-09-26 11:20AM EDT | 220.00 | 11.81 | 17.00 | 18.60 | 0.00 | - | 2 | 7 | 37.11% |
| CDNS231020C00230000 | 2023-10-02 2:42PM EDT | 230.00 | 9.53 | 10.20 | 10.60 | +0.37 | +4.04% | 6 | 204 | 32.38% |
| CDNS231020C00240000 | 2023-10-02 3:54PM EDT | 240.00 | 4.30 | 4.40 | 4.70 | +0.46 | +11.98% | 17 | 0 | 29.05% |
| CDNS231020C00250000 | 2023-10-02 3:22PM EDT | 250.00 | 1.40 | 1.40 | 1.65 | +0.25 | +21.74% | 42 | 796 | 28.00% |
| CDNS231020C00260000 | 2023-10-02 9:55AM EDT | 260.00 | 0.36 | 0.30 | 0.45 | -0.64 | -64.00% | 21 | 186 | 27.56% |
| CDNS231020C00270000 | 2023-09-28 10:38AM EDT | 270.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 33.01% |
| CDNS231020C00280000 | 2023-10-02 3:20PM EDT | 280.00 | 0.30 | 0.00 | 0.75 | +0.25 | +500.00% | 3 | 0 | 48.02% |
| CDNS231020C00300000 | 2023-08-24 11:42AM EDT | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 81.98% |
| CDNS231020C00320000 | 2023-08-23 12:23PM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 97.07% |
| CDNS231020C00330000 | 2023-08-23 12:20PM EDT | 330.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.03% |
| CDNS231020C00340000 | 2023-09-20 12:12PM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 110.67% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231020P00160000 | 2023-08-28 9:43AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CDNS231020P00175000 | 2023-08-18 11:55AM EDT | 175.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 28 | 27 | 75.05% |
| CDNS231020P00180000 | 2023-09-12 11:14AM EDT | 180.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 15 | 8 | 97.22% |
| CDNS231020P00185000 | 2023-08-30 10:32AM EDT | 185.00 | 0.34 | 0.00 | 1.45 | 0.00 | - | 1 | 26 | 66.89% |
| CDNS231020P00190000 | 2023-09-15 3:59PM EDT | 190.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 19 | 0 | 54.15% |
| CDNS231020P00195000 | 2023-08-25 10:15AM EDT | 195.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 59.23% |
| CDNS231020P00200000 | 2023-09-15 3:50PM EDT | 200.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 71 | 48.00% |
| CDNS231020P00210000 | 2023-10-02 11:03AM EDT | 210.00 | 0.50 | 0.40 | 1.50 | -0.30 | -37.50% | 5 | 156 | 45.95% |
| CDNS231020P00220000 | 2023-10-02 3:20PM EDT | 220.00 | 1.43 | 0.70 | 1.40 | -0.22 | -13.33% | 30 | 569 | 31.90% |
| CDNS231020P00230000 | 2023-10-02 3:03PM EDT | 230.00 | 3.75 | 3.20 | 3.40 | -0.47 | -11.14% | 46 | 388 | 28.76% |
| CDNS231020P00240000 | 2023-10-02 2:13PM EDT | 240.00 | 7.70 | 7.30 | 7.60 | -3.85 | -33.33% | 3 | 208 | 26.17% |
| CDNS231020P00250000 | 2023-09-25 12:39PM EDT | 250.00 | 19.48 | 14.20 | 15.60 | 0.00 | - | 4 | 50 | 30.82% |
| CDNS231020P00260000 | 2023-09-18 10:33AM EDT | 260.00 | 25.90 | 21.30 | 26.00 | 0.00 | - | 6 | 7 | 45.29% |
© 2023 Yahoo. All rights reserved.
