Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 20 | 60 |
| 109.86 | 0.00 | - | - | 0 | 160.00 | - | - | - | - | - |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | - | 9 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 95 | 100 |
| 90.20 | 0.00 | - | 1 | 1 | 185.00 | - | - | - | - | - |
| 68.30 | 0.00 | - | - | 2 | 200.00 | 0.31 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 205.00 | 0.48 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 210.00 | 0.13 | 0.00 | - | 1 | 22 |
| 65.00 | 0.00 | - | 1 | 0 | 215.00 | 0.05 | 0.00 | - | 5 | 7 |
| 34.87 | 0.00 | - | 1 | 0 | 220.00 | 0.27 | 0.00 | - | 1 | 213 |
| - | - | - | - | - | 225.00 | 0.30 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 230.00 | 0.57 | 0.00 | - | 1 | 68 |
| 31.70 | 0.00 | - | - | 2 | 235.00 | 0.37 | 0.00 | - | 1 | 1,113 |
| 36.90 | 0.00 | - | - | 1 | 240.00 | 0.61 | 0.00 | - | 13 | 1,218 |
| 27.50 | 0.00 | - | 4 | 13 | 245.00 | 1.21 | +0.22 | +22.22% | 9 | 2,872 |
| 17.96 | 0.00 | - | 1 | 39 | 250.00 | 1.91 | +0.40 | +26.49% | 12 | 187 |
| 25.60 | 0.00 | - | 1 | 109 | 255.00 | 3.13 | +0.73 | +30.42% | 2 | 319 |
| 14.40 | 0.00 | - | 1 | 84 | 260.00 | 4.90 | +1.35 | +38.03% | 13 | 166 |
| 6.40 | -2.13 | -24.97% | 12 | 156 | 265.00 | 5.45 | 0.00 | - | 2 | 329 |
| 4.00 | -4.10 | -50.62% | 29 | 157 | 270.00 | 9.10 | +0.95 | +11.66% | 10 | 299 |
| 2.52 | -1.63 | -39.28% | 38 | 230 | 275.00 | 10.90 | -3.70 | -25.34% | 1 | 219 |
| 1.40 | -1.05 | -42.86% | 7 | 822 | 280.00 | 17.24 | +3.24 | +23.14% | 1 | 181 |
| 0.79 | -0.59 | -42.75% | 2 | 267 | 285.00 | 19.95 | 0.00 | - | 1 | 31 |
| 0.44 | -0.32 | -42.11% | 9 | 437 | 290.00 | 20.61 | 0.00 | - | 1 | 16 |
| 0.35 | -0.10 | -22.22% | 3 | 271 | 295.00 | 18.00 | 0.00 | - | 2 | 11 |
| 0.23 | +0.02 | +9.52% | 2 | 389 | 300.00 | 31.70 | 0.00 | - | 1 | 10 |
| 0.30 | 0.00 | - | 3 | 122 | 305.00 | 38.30 | 0.00 | - | - | 0 |
| 0.49 | +0.34 | +226.67% | 2 | 1,901 | 310.00 | 41.78 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 67 | 315.00 | 33.64 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 22 | 320.00 | 51.41 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 6 | 152 | 325.00 | 43.01 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 330.00 | 46.29 | 0.00 | - | - | 0 |
| - | - | - | - | - | 335.00 | 51.12 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 2 | 1 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.