Australia markets close in 3 hours 52 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.50+4.42 (+1.37%)
At close: 04:00PM EDT
327.73 +1.23 (+0.38%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS260116C001200002024-02-20 11:26AM EDT120.00180.00213.00218.000.00--166.90%
CDNS260116C001400002023-10-23 3:21PM EDT140.00123.50146.50150.500.00--20.00%
CDNS260116C001500002024-02-23 1:18PM EDT150.00169.50187.00192.000.00-1160.75%
CDNS260116C001600002024-02-27 10:43AM EDT160.00160.00167.50172.500.00--144.50%
CDNS260116C001700002024-01-23 3:33PM EDT170.00144.30152.90156.500.00-100.00%
CDNS260116C001750002024-02-21 1:30PM EDT175.00137.35166.70171.500.00--157.14%
CDNS260116C001800002024-04-02 10:36AM EDT180.00147.60113.60117.500.00--10.00%
CDNS260116C001850002024-05-16 11:36AM EDT185.00128.08144.50149.000.00--639.43%
CDNS260116C001900002024-04-18 12:50PM EDT190.00120.00118.60123.500.00-110.00%
CDNS260116C002000002024-06-17 9:46AM EDT200.00135.20146.00150.500.00-1052.51%
CDNS260116C002100002024-02-12 3:42PM EDT210.00129.34123.50127.400.00-1436.85%
CDNS260116C002200002024-02-16 3:48PM EDT220.00106.80109.90114.100.00-1129.95%
CDNS260116C002250002024-01-08 10:30AM EDT225.0071.100.000.000.00-150.00%
CDNS260116C002300002024-06-18 12:51PM EDT230.00123.41122.40126.50+28.89+30.56%12249.68%
CDNS260116C002350002024-04-24 12:47PM EDT235.0081.5591.1094.900.00--820.44%
CDNS260116C002400002024-02-13 12:08PM EDT240.0097.10102.70106.700.00-14437.57%
CDNS260116C002450002024-04-12 3:00PM EDT245.00100.0078.7083.000.00-1414.97%
CDNS260116C002500002024-04-25 2:17PM EDT250.0074.5082.0085.000.00-1523.61%
CDNS260116C002600002024-05-30 3:37PM EDT260.0073.35100.30104.500.00-32145.66%
CDNS260116C002650002024-06-18 9:53AM EDT265.0097.2597.00101.50+28.52+41.50%1745.42%
CDNS260116C002700002024-06-03 11:06AM EDT270.0061.7093.5098.000.00-10044.77%
CDNS260116C002750002024-06-12 3:01PM EDT275.0078.3090.6094.500.00-2044.11%
CDNS260116C002800002024-06-13 10:11AM EDT280.0076.1087.5091.500.00-7043.77%
CDNS260116C002850002024-06-11 10:47AM EDT285.0065.0083.9088.000.00-1843.06%
CDNS260116C002900002024-06-05 12:49PM EDT290.0059.3080.7085.000.00-1042.66%
CDNS260116C002950002024-06-11 11:51AM EDT295.0060.1079.0081.900.00-4042.17%
CDNS260116C003000002024-06-18 2:21PM EDT300.0076.4074.7079.00+4.20+5.82%3041.79%
CDNS260116C003050002024-06-18 11:10AM EDT305.0071.1073.1076.40+21.56+43.52%11741.57%
CDNS260116C003100002024-06-18 10:38AM EDT310.0070.0069.3073.40+1.90+2.79%4041.05%
CDNS260116C003150002024-06-17 2:20PM EDT315.0064.3067.4070.500.00-1040.57%
CDNS260116C003200002024-05-28 11:17AM EDT320.0046.3064.8068.000.00-11340.32%
CDNS260116C003250002024-06-18 3:03PM EDT325.0062.6062.2065.50+17.70+39.42%3940.03%
CDNS260116C003300002024-06-17 1:48PM EDT330.0056.3060.1062.800.00-12739.59%
CDNS260116C003400002024-06-06 2:39PM EDT340.0037.7053.8058.000.00-5038.98%
CDNS260116C003450002024-05-28 10:11AM EDT345.0036.6551.5056.000.00-1238.88%
CDNS260116C003500002024-06-17 1:38PM EDT350.0047.4550.9052.700.00-321537.94%
CDNS260116C003550002024-06-17 1:38PM EDT355.0045.4548.7051.000.00-3037.96%
CDNS260116C003600002024-06-12 10:47AM EDT360.0035.7645.1049.500.00-1038.06%
CDNS260116C003650002024-05-28 3:02PM EDT365.0029.9644.1047.500.00-6137.83%
CDNS260116C003700002024-06-05 3:17PM EDT370.0028.4041.9045.500.00-101037.56%
CDNS260116C003800002024-06-17 1:24PM EDT380.0036.0139.1041.200.00-110236.76%
CDNS260116C003900002024-02-14 4:04PM EDT390.0031.9030.1031.900.00-1232.71%
CDNS260116C004000002024-06-17 11:19AM EDT400.0027.1032.6034.400.00-11435.87%
CDNS260116C004100002024-04-30 1:42PM EDT410.0015.7014.8018.300.00-17626.86%
CDNS260116C004200002024-06-17 2:19PM EDT420.0025.0027.2028.800.00-1635.26%
CDNS260116C004300002024-03-01 2:24PM EDT430.0026.0026.3030.400.00-1137.67%
CDNS260116C004500002024-06-03 9:30AM EDT450.0010.3020.2023.300.00-210935.46%
CDNS260116C004600002024-06-11 9:30AM EDT460.0010.3017.2021.500.00-1935.37%
CDNS260116C004700002024-06-11 9:30AM EDT470.009.2017.0018.800.00-1234.52%
CDNS260116C004800002024-06-11 9:30AM EDT480.0014.9015.5017.30+6.80+83.95%1034.44%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS260116P001150002024-06-04 11:13AM EDT115.001.300.002.300.00-12049.72%
CDNS260116P001200002024-05-02 9:30AM EDT120.001.950.652.850.00-2450.04%
CDNS260116P001250002024-05-01 9:30AM EDT125.002.250.003.200.00-1049.42%
CDNS260116P001300002024-05-01 9:30AM EDT130.002.500.000.000.00-1012.50%
CDNS260116P001350002024-02-06 11:25AM EDT135.002.470.903.400.00-1246.49%
CDNS260116P001400002024-05-01 9:30AM EDT140.003.200.000.000.00-1012.50%
CDNS260116P001450002024-01-05 1:23PM EDT145.004.801.854.500.00-1446.14%
CDNS260116P001500002024-05-22 9:41AM EDT150.002.600.903.400.00-11741.58%
CDNS260116P001550002024-04-23 11:52AM EDT155.004.200.000.000.00-1412.50%
CDNS260116P001600002024-04-23 9:35AM EDT160.004.900.000.000.00--212.50%
CDNS260116P001650002024-03-05 12:11PM EDT165.004.704.404.800.00--140.45%
CDNS260116P001700002023-11-03 2:04PM EDT170.0010.006.307.500.00-1144.14%
CDNS260116P001750002024-02-09 11:40AM EDT175.005.905.407.100.00--141.85%
CDNS260116P001800002024-06-17 1:24PM EDT180.004.032.354.500.00-1235.50%
CDNS260116P001850002023-11-14 11:30AM EDT185.0010.007.4010.800.00--144.44%
CDNS260116P001900002024-01-29 10:30AM EDT190.008.680.000.000.00-6206.25%
CDNS260116P001950002023-12-26 10:39AM EDT195.0010.509.009.900.00--140.04%
CDNS260116P002000002024-04-12 12:44PM EDT200.009.707.908.500.00-61036.62%
CDNS260116P002050002024-02-28 4:31PM EDT205.0010.209.5011.700.00-1239.36%
CDNS260116P002100002024-06-14 9:30AM EDT210.008.036.409.500.00-71335.14%
CDNS260116P002150002024-04-25 11:15AM EDT215.0014.009.9010.700.00-1235.22%
CDNS260116P002200002024-06-14 9:30AM EDT220.009.586.8011.000.00-7034.17%
CDNS260116P002250002024-05-20 11:32AM EDT225.0012.508.5010.100.00-1031.75%
CDNS260116P002300002024-06-03 10:10AM EDT230.0014.609.3010.500.00-11030.87%
CDNS260116P002350002024-05-15 11:48AM EDT235.0015.1011.5013.900.00-11433.09%
CDNS260116P002400002024-05-28 9:42AM EDT240.0016.009.4013.900.00-10031.69%
CDNS260116P002450002024-05-15 11:47AM EDT245.0017.8013.8016.400.00-1532.66%
CDNS260116P002500002024-04-25 12:03PM EDT250.0024.5018.1019.800.00-11034.23%
CDNS260116P002550002024-05-15 11:47AM EDT255.0020.9016.3019.000.00-11232.08%
CDNS260116P002600002024-05-22 9:50AM EDT260.0021.5015.5016.600.00-52728.62%
CDNS260116P002650002024-04-25 12:33PM EDT265.0030.2022.9024.000.00-1533.20%
CDNS260116P002700002024-06-17 2:37PM EDT270.0019.5018.1019.200.00-101027.96%
CDNS260116P002750002024-04-26 12:54PM EDT275.0031.5026.6027.800.00-1733.03%
CDNS260116P002800002024-04-05 11:48AM EDT280.0030.6033.2034.100.00-1436.03%
CDNS260116P002850002024-05-28 2:46PM EDT285.0031.1621.8025.400.00-91128.24%
CDNS260116P002900002024-05-29 12:09PM EDT290.0035.2023.5026.700.00-52527.66%
CDNS260116P002950002024-05-23 2:05PM EDT295.0035.3026.0029.000.00-505327.72%
CDNS260116P003000002024-05-28 2:44PM EDT300.0038.2627.8029.000.00-41026.17%
CDNS260116P003050002024-04-05 11:48AM EDT305.0041.2046.0047.000.00-1236.40%
CDNS260116P003100002024-05-24 12:51PM EDT310.0042.5331.6034.500.00-1426.60%
CDNS260116P003150002024-03-27 2:08PM EDT315.0045.6252.6054.200.00-1437.52%
CDNS260116P003200002024-06-17 1:24PM EDT320.0039.7235.9039.000.00-1026.14%
CDNS260116P003250002024-05-08 11:20AM EDT325.0057.6250.4053.000.00-1533.15%
CDNS260116P003300002024-05-08 11:20AM EDT330.0060.8253.3055.900.00-1633.14%
CDNS260116P003500002024-05-03 10:20AM EDT350.0076.6069.6073.800.00-141436.50%
CDNS260116P003600002024-03-04 11:54AM EDT360.0064.9069.1073.400.00-1132.23%
CDNS260116P003700002024-02-13 3:58PM EDT370.0087.2877.0081.800.00--1433.19%
CDNS260116P003800002024-03-07 4:03PM EDT380.0079.4084.0088.100.00-1832.73%