Australia markets open in 3 hours 40 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.63-0.04 (-0.01%)
At close: 04:00PM EDT
315.63 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
165.700.00-1575.000.150.00-2029
155.600.00--480.000.100.00-312
-----85.000.150.00-17
231.620.00-363590.000.900.00-13
220.320.00-13595.000.250.00-68
148.370.00-10100.000.250.00-11
204.730.00-11105.00-----
86.140.00-30110.000.500.00-30
82.360.00-44115.000.750.00-631
-----120.000.550.00-415
158.430.00--3125.000.600.00-117
161.700.00-11130.000.66+0.31+88.57%115
150.830.00-105135.003.600.00-416
172.400.00-213140.003.170.00-325
145.630.00-50145.000.500.00-136
96.100.00-14150.001.270.00-126
128.020.00--3155.000.990.00-231
160.18+29.20+22.29%216160.002.850.00-148
154.550.00-111165.001.160.00-2578
132.000.00-17170.001.30+0.72+124.14%10379
87.420.00-312175.000.960.00-1103
147.000.00-34180.001.590.00-2579
101.200.00-11185.002.300.00-10136
99.780.00-21190.001.270.00-177
124.500.00-16195.001.950.00-10
123.500.00-1334200.001.160.00-12190
94.280.00-11205.003.200.00-127
116.410.00-533210.004.400.00-1190
96.600.00-15215.005.800.00-122
100.130.00-432220.002.270.00-671
72.200.00-627225.001.650.00-141
93.500.00-170230.002.450.00-162
100.010.00-511235.003.850.00-1087
95.340.00-257240.002.800.00-1200
56.300.00-40245.006.500.00-159
77.700.00-15244250.004.330.00-156458
80.300.00-221255.006.600.00-250
77.470.00-3109260.005.600.00-1101
43.200.00-1018265.006.600.00-183
60.000.00-4358270.007.400.00-1731
55.000.00-325275.008.82-1.97-18.26%10130
56.500.00-1155280.0010.000.00-4112
44.200.00-180285.0010.80-1.20-10.00%471
46.900.00-9134290.0012.50-1.20-8.76%5108
42.40-13.25-23.81%124295.0015.100.00-1199
39.30-1.70-4.15%3271300.0017.100.00-1129
36.40-0.80-2.15%3144305.0018.60-1.20-6.06%5115
33.70+2.40+7.67%2249310.0020.800.00-1165
31.950.00-143315.0023.05+0.05+0.22%2202
27.80+0.23+0.83%1237320.0025.50+0.90+3.66%443
26.250.00-12270325.0028.700.00-7157
26.390.00-10225330.0033.800.00-853
20.200.00-9332335.0033.500.00-830
22.200.00-1143340.0036.500.00-231
21.730.00-1195345.0047.000.00-13
18.900.00-1594350.0043.100.00-1446
15.400.00-348355.00-----
12.810.00-34167360.0073.370.00--10
13.140.00-1182365.00-----
13.000.00-642370.0080.950.00-55
9.200.00-147380.00-----
7.600.00-2154390.0085.000.00--5
5.80-0.20-3.33%5153400.0096.500.00--5
4.21-1.80-29.95%19238410.00-----
6.500.00-24425420.00111.300.00--0
5.500.00-2084430.00-----
4.500.00-2138440.00-----
2.090.00-150450.00167.200.00--0
7.100.00-14460.00-----
1.500.00-10120470.00-----
1.130.00-110480.00179.800.00-50