Australia markets open in 50 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.49+2.19 (+0.93%)
At close: 04:00PM EDT
236.49 0.00 (0.00%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS231020C001750002023-09-13 1:35PM EDT175.0069.1459.5064.200.00--769.58%
CDNS231020C001900002023-08-25 2:53PM EDT190.0044.6039.5044.200.00-110.00%
CDNS231020C001950002023-09-15 2:55PM EDT195.0040.9139.5044.200.00--378.09%
CDNS231020C002000002023-09-21 12:21PM EDT200.0031.9634.7039.500.00-1373.28%
CDNS231020C002100002023-08-23 10:10AM EDT210.0024.0025.1028.500.00--050.46%
CDNS231020C002200002023-09-26 11:20AM EDT220.0011.8117.0018.600.00-2737.11%
CDNS231020C002300002023-10-02 2:42PM EDT230.009.5310.2010.60+0.37+4.04%620432.38%
CDNS231020C002400002023-10-02 3:54PM EDT240.004.304.404.70+0.46+11.98%17029.05%
CDNS231020C002500002023-10-02 3:22PM EDT250.001.401.401.65+0.25+21.74%4279628.00%
CDNS231020C002600002023-10-02 9:55AM EDT260.000.360.300.45-0.64-64.00%2118627.56%
CDNS231020C002700002023-09-28 10:38AM EDT270.000.110.000.300.00-23133.01%
CDNS231020C002800002023-10-02 3:20PM EDT280.000.300.000.75+0.25+500.00%3048.02%
CDNS231020C003000002023-08-24 11:42AM EDT300.000.250.004.800.00-2281.98%
CDNS231020C003200002023-08-23 12:23PM EDT320.000.300.004.800.00-1197.07%
CDNS231020C003300002023-08-23 12:20PM EDT330.000.200.004.800.00-11104.03%
CDNS231020C003400002023-09-20 12:12PM EDT340.000.050.004.800.00--2110.67%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS231020P001600002023-08-28 9:43AM EDT160.000.100.000.000.00--125.00%
CDNS231020P001750002023-08-18 11:55AM EDT175.000.850.001.100.00-282775.05%
CDNS231020P001800002023-09-12 11:14AM EDT180.000.240.004.800.00-15897.22%
CDNS231020P001850002023-08-30 10:32AM EDT185.000.340.001.450.00-12666.89%
CDNS231020P001900002023-09-15 3:59PM EDT190.000.300.000.800.00-19054.15%
CDNS231020P001950002023-08-25 10:15AM EDT195.001.000.002.000.00-12459.23%
CDNS231020P002000002023-09-15 3:50PM EDT200.000.550.000.650.00-17148.00%
CDNS231020P002100002023-10-02 11:03AM EDT210.000.500.401.50-0.30-37.50%515645.95%
CDNS231020P002200002023-10-02 3:20PM EDT220.001.430.701.40-0.22-13.33%3056931.90%
CDNS231020P002300002023-10-02 3:03PM EDT230.003.753.203.40-0.47-11.14%4638828.76%
CDNS231020P002400002023-10-02 2:13PM EDT240.007.707.307.60-3.85-33.33%320826.17%
CDNS231020P002500002023-09-25 12:39PM EDT250.0019.4814.2015.600.00-45030.82%
CDNS231020P002600002023-09-18 10:33AM EDT260.0025.9021.3026.000.00-6745.29%