Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
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 | 0.00% |
| CDNS240920C00200000 | 2024-09-06 3:42PM EDT | 200.00 | 48.38 | 80.00 | 83.50 | 0.00 | - | 1 | 1 | 310.45% |
| CDNS240920C00220000 | 2024-09-12 11:13AM EDT | 220.00 | 50.40 | 60.40 | 63.50 | 0.00 | - | 2 | 4 | 138.28% |
| CDNS240920C00230000 | 2024-09-16 12:22PM EDT | 230.00 | 40.85 | 49.70 | 53.50 | 0.00 | - | 1 | 1 | 205.18% |
| CDNS240920C00240000 | 2024-09-19 10:35AM EDT | 240.00 | 42.54 | 40.70 | 43.70 | +6.73 | +18.79% | 1 | 170 | 119.63% |
| CDNS240920C00245000 | 2024-09-11 3:59PM EDT | 245.00 | 36.45 | 36.10 | 38.60 | +15.54 | +74.32% | 1 | 48 | 115.04% |
| CDNS240920C00250000 | 2024-09-16 3:46PM EDT | 250.00 | 23.80 | 31.10 | 33.60 | 0.00 | - | 7 | 43 | 101.47% |
| CDNS240920C00255000 | 2024-09-12 3:15PM EDT | 255.00 | 17.30 | 25.40 | 28.60 | 0.00 | - | 12 | 59 | 67.77% |
| CDNS240920C00260000 | 2024-09-19 1:03PM EDT | 260.00 | 22.05 | 20.20 | 22.20 | +6.75 | +44.12% | 6 | 439 | 68.07% |
| CDNS240920C00265000 | 2024-09-19 12:17PM EDT | 265.00 | 16.85 | 16.60 | 17.30 | +5.81 | +52.63% | 13 | 246 | 58.69% |
| CDNS240920C00270000 | 2024-09-19 11:13AM EDT | 270.00 | 11.70 | 11.70 | 12.40 | +6.63 | +130.77% | 40 | 513 | 47.46% |
| CDNS240920C00275000 | 2024-09-19 10:51AM EDT | 275.00 | 7.20 | 7.00 | 7.60 | +4.63 | +180.16% | 11 | 483 | 36.13% |
| CDNS240920C00280000 | 2024-09-19 1:23PM EDT | 280.00 | 3.26 | 3.20 | 3.60 | +1.76 | +117.33% | 239 | 863 | 30.71% |
| CDNS240920C00285000 | 2024-09-19 1:20PM EDT | 285.00 | 1.10 | 0.90 | 1.15 | +0.15 | +15.79% | 27 | 166 | 28.57% |
| CDNS240920C00290000 | 2024-09-19 1:20PM EDT | 290.00 | 0.22 | 0.15 | 0.30 | -0.01 | -4.35% | 5 | 525 | 29.93% |
| CDNS240920C00295000 | 2024-09-19 1:04PM EDT | 295.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 3 | 793 | 38.77% |
| CDNS240920C00300000 | 2024-09-19 1:10PM EDT | 300.00 | 0.13 | 0.05 | 0.15 | -0.62 | -82.67% | 4 | 398 | 47.07% |
| CDNS240920C00305000 | 2024-09-19 11:29AM EDT | 305.00 | 0.16 | 0.05 | 0.25 | +0.03 | +23.08% | 1 | 315 | 57.03% |
| CDNS240920C00310000 | 2024-09-17 9:45AM EDT | 310.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 178 | 78.91% |
| CDNS240920C00315000 | 2024-09-09 3:55PM EDT | 315.00 | 0.11 | 0.05 | 0.60 | 0.00 | - | 1 | 93 | 86.72% |
| CDNS240920C00320000 | 2024-09-17 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 136 | 99.12% |
| CDNS240920C00325000 | 2024-09-19 9:30AM EDT | 325.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 179 | 90.82% |
| CDNS240920C00330000 | 2024-09-19 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 71 | 87.89% |
| CDNS240920C00335000 | 2024-09-03 10:53AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 88.28% |
| CDNS240920C00340000 | 2024-08-21 9:42AM EDT | 340.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 114.65% |
| CDNS240920C00345000 | 2024-08-19 11:43AM EDT | 345.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 176.61% |
| CDNS240920C00350000 | 2024-08-26 12:23PM EDT | 350.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 152.54% |
| CDNS240920C00355000 | 2024-08-21 1:57PM EDT | 355.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 160.64% |
| CDNS240920C00360000 | 2024-08-23 12:07PM EDT | 360.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 168.55% |
| CDNS240920C00365000 | 2024-07-23 9:45AM EDT | 365.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | - | 1 | 204.69% |
| CDNS240920C00370000 | 2024-08-07 2:33PM EDT | 370.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 221.88% |
| CDNS240920C00380000 | 2024-08-21 10:15AM EDT | 380.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.63% |
| CDNS240920C00385000 | 2024-08-29 10:00AM EDT | 385.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 9 | 184.77% |
| CDNS240920C00405000 | 2024-08-20 10:55AM EDT | 405.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 30 | 201.56% |
| CDNS240920C00410000 | 2024-09-13 10:32AM EDT | 410.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 122 | 187.50% |
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 | 1.35 | 0.00 | - | 5 | 5 | 483.98% |
| CDNS240920P00145000 | 2024-08-19 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 42 | 365.63% |
| CDNS240920P00150000 | 2024-08-19 3:15PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 63 | 295.31% |
| CDNS240920P00155000 | 2024-08-19 3:15PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 114 | 114 | 281.25% |
| CDNS240920P00160000 | 2024-09-03 12:24PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 110 | 265.63% |
| CDNS240920P00165000 | 2024-09-03 11:12AM EDT | 165.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 0 | 347.66% |
| CDNS240920P00170000 | 2024-09-03 11:12AM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 0 | 330.27% |
| CDNS240920P00180000 | 2024-08-21 11:30AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 229.69% |
| CDNS240920P00185000 | 2024-09-17 12:29PM EDT | 185.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 283.79% |
| CDNS240920P00190000 | 2024-09-17 2:48PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 265.23% |
| CDNS240920P00195000 | 2024-09-16 3:08PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 250.00% |
| CDNS240920P00200000 | 2024-09-12 2:54PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 167.19% |
| CDNS240920P00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 220.12% |
| CDNS240920P00210000 | 2024-09-06 12:56PM EDT | 210.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 44 | 205.66% |
| CDNS240920P00215000 | 2024-09-16 2:53PM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 73 | 191.60% |
| CDNS240920P00220000 | 2024-09-13 9:30AM EDT | 220.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 5 | 251 | 150.39% |
| CDNS240920P00225000 | 2024-09-19 10:36AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 693 | 114.06% |
| CDNS240920P00230000 | 2024-09-17 3:24PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 314 | 122.66% |
| CDNS240920P00235000 | 2024-09-19 10:44AM EDT | 235.00 | 0.01 | 0.00 | 0.60 | -0.06 | -85.71% | 1,000 | 1,464 | 131.45% |
| CDNS240920P00240000 | 2024-09-18 10:47AM EDT | 240.00 | 0.72 | 0.00 | 0.60 | +0.37 | +105.71% | 1 | 476 | 118.56% |
| CDNS240920P00245000 | 2024-09-18 10:47AM EDT | 245.00 | 0.57 | 0.00 | 0.25 | +0.22 | +62.86% | 1 | 410 | 91.60% |
| CDNS240920P00250000 | 2024-09-18 3:15PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 2,113 | 80.08% |
| CDNS240920P00255000 | 2024-09-18 3:39PM EDT | 255.00 | 0.72 | 0.00 | 0.70 | +0.48 | +200.00% | 2 | 2,068 | 82.72% |
| CDNS240920P00260000 | 2024-09-19 12:30PM EDT | 260.00 | 0.05 | 0.05 | 0.15 | -0.46 | -90.20% | 9 | 589 | 55.27% |
| CDNS240920P00265000 | 2024-09-19 11:35AM EDT | 265.00 | 0.10 | 0.05 | 0.35 | -1.15 | -92.00% | 8 | 356 | 50.00% |
| CDNS240920P00270000 | 2024-09-19 11:14AM EDT | 270.00 | 0.35 | 0.10 | 0.30 | -2.85 | -89.06% | 5 | 328 | 41.21% |
| CDNS240920P00275000 | 2024-09-19 9:59AM EDT | 275.00 | 0.66 | 0.30 | 0.55 | -3.94 | -85.65% | 31 | 175 | 32.91% |
| CDNS240920P00280000 | 2024-09-19 11:10AM EDT | 280.00 | 1.70 | 1.30 | 1.60 | -8.90 | -83.96% | 68 | 86 | 29.25% |
| CDNS240920P00285000 | 2024-09-19 12:19PM EDT | 285.00 | 4.20 | 4.00 | 4.40 | -7.67 | -64.62% | 11 | 52 | 30.42% |
| CDNS240920P00290000 | 2024-09-12 3:58PM EDT | 290.00 | 20.25 | 8.00 | 8.60 | 0.00 | - | 1 | 7 | 34.38% |
| CDNS240920P00295000 | 2024-08-22 12:19PM EDT | 295.00 | 19.30 | 11.60 | 13.90 | 0.00 | - | 1 | 1 | 55.13% |
| CDNS240920P00300000 | 2024-08-21 10:00AM EDT | 300.00 | 21.10 | 17.90 | 19.00 | 0.00 | - | 5 | 0 | 55.42% |
| CDNS240920P00305000 | 2024-08-21 3:45PM EDT | 305.00 | 22.60 | 21.90 | 24.10 | 0.00 | - | 1 | 0 | 86.43% |
| CDNS240920P00310000 | 2024-09-05 3:49PM EDT | 310.00 | 59.89 | 26.90 | 29.90 | 0.00 | - | 3 | 0 | 74.71% |
| CDNS240920P00315000 | 2024-09-05 3:49PM EDT | 315.00 | 64.92 | 31.40 | 35.00 | 0.00 | - | 1 | 0 | 69.53% |
| CDNS240920P00320000 | 2024-08-21 12:50PM EDT | 320.00 | 36.85 | 36.40 | 40.20 | 0.00 | - | 1 | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.