CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230616C001750002023-05-19 10:05AM EDT175.0042.1252.7057.500.00-1876.42%
CDNS230616C001800002023-05-24 11:02AM EDT180.0024.5047.6052.300.00--364.36%
CDNS230616C001850002023-05-26 2:06PM EDT185.0044.8342.5047.300.00-18256.15%
CDNS230616C001900002023-05-15 10:08AM EDT190.0012.6037.7042.400.00-2255.18%
CDNS230616C001950002023-06-01 9:58AM EDT195.0035.8232.7037.50+0.02+0.06%204150.10%
CDNS230616C002000002023-05-30 9:34AM EDT200.0034.5027.7032.500.00-207373.97%
CDNS230616C002100002023-06-01 2:55PM EDT210.0025.0018.0021.900.00-152850.98%
CDNS230616C002200002023-06-02 10:15AM EDT220.0014.0610.3012.70-0.45-3.10%61,40738.62%
CDNS230616C002300002023-06-02 3:49PM EDT230.004.924.505.00-2.38-32.60%5559428.70%
CDNS230616C002400002023-06-02 3:57PM EDT240.001.391.201.60-1.11-44.40%11871228.41%
CDNS230616C002500002023-06-01 2:07PM EDT250.000.750.200.90-0.15-16.67%19335.50%
CDNS230616C002600002023-06-01 1:16PM EDT260.000.050.001.900.00-34057.65%
CDNS230616C002700002023-05-30 3:52PM EDT270.000.600.001.600.00-73355.27%
CDNS230616C003000002023-04-28 10:43AM EDT300.000.200.004.800.00-24104.37%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230616P001500002023-05-18 12:06PM EDT150.000.510.001.000.00-11116.21%
CDNS230616P001550002023-04-25 9:30AM EDT155.000.550.004.800.00-11151.59%
CDNS230616P001600002023-04-26 10:50AM EDT160.000.300.001.000.00-13100.88%
CDNS230616P001650002023-05-31 1:32PM EDT165.000.030.000.500.00-1183.30%
CDNS230616P001700002023-04-25 12:53PM EDT170.000.900.003.000.00-44108.86%
CDNS230616P001750002023-05-30 12:05PM EDT175.000.870.000.300.00-5965.04%
CDNS230616P001800002023-05-24 9:41AM EDT180.000.590.004.800.00-371104.91%
CDNS230616P001850002023-05-31 1:32PM EDT185.000.200.004.800.00-13596.04%
CDNS230616P001900002023-05-26 12:28PM EDT190.002.350.004.600.00-123386.16%
CDNS230616P001950002023-05-26 3:10PM EDT195.000.500.151.100.00-14318354.76%
CDNS230616P002000002023-05-31 3:21PM EDT200.000.500.100.550.00-1127446.58%
CDNS230616P002100002023-06-02 2:19PM EDT210.000.400.200.75-0.48-54.55%418836.01%
CDNS230616P002200002023-06-02 3:48PM EDT220.001.350.951.50+0.20+17.39%2693127.86%
CDNS230616P002300002023-06-02 3:48PM EDT230.004.504.504.90+0.90+25.00%3530126.42%
CDNS230616P002400002023-06-02 3:41PM EDT240.0010.5010.8011.50+2.30+28.05%17525.24%
CDNS230616P002600002023-04-24 3:10PM EDT260.0044.1054.0058.900.00--0207.95%
CDNS230616P003200002023-05-23 12:31PM EDT320.00113.9088.0092.900.00--073.54%