Australia markets close in 38 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.95+2.12 (+0.76%)
At close: 04:00PM EDT
279.80 -0.15 (-0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240816C001450002024-03-05 10:30AM EDT145.00174.70171.90175.800.00--1440.04%
CDNS240816C001500002024-04-25 12:12PM EDT150.00128.52144.00148.600.00-25278.28%
CDNS240816C001550002024-04-19 1:12PM EDT155.00131.42133.50138.400.00-55229.30%
CDNS240816C001700002024-07-17 9:31AM EDT170.00132.900.000.000.00--00.00%
CDNS240816C001750002024-05-09 2:22PM EDT175.00112.75119.10123.800.00-77227.69%
CDNS240816C001800002024-05-23 10:23AM EDT180.00119.20137.90142.400.00-11345.95%
CDNS240816C001850002024-07-18 3:46PM EDT185.0092.200.000.000.00-100.00%
CDNS240816C001900002024-06-05 11:18AM EDT190.00106.00130.60134.500.00-21332.84%
CDNS240816C001950002024-05-23 10:21AM EDT195.00104.75123.10127.500.00-22309.74%
CDNS240816C002000002024-06-11 11:15AM EDT200.00103.07118.70122.600.00-22299.72%
CDNS240816C002100002024-06-13 9:31AM EDT210.00108.00104.60109.300.00-10260.61%
CDNS240816C002150002024-07-19 2:16PM EDT215.0065.380.000.000.00-100.00%
CDNS240816C002200002024-07-18 11:18AM EDT220.0060.000.000.000.00-200.00%
CDNS240816C002250002024-07-17 10:34AM EDT225.0071.000.000.000.00--00.00%
CDNS240816C002300002024-05-30 3:37PM EDT230.0063.3577.9082.000.00-35191.03%
CDNS240816C002350002024-03-26 12:50PM EDT235.0090.8048.7050.300.00-3370.37%
CDNS240816C002400002024-05-14 9:30AM EDT240.0050.150.000.000.00-130.00%
CDNS240816C002450002024-06-12 3:58PM EDT245.0070.3070.1074.500.00-15192.00%
CDNS240816C002500002024-06-28 9:32AM EDT250.0061.000.000.000.00-200.00%
CDNS240816C002550002024-05-16 3:35PM EDT255.0042.8058.9061.700.00-27165.68%
CDNS240816C002600002024-07-19 3:56PM EDT260.0024.550.000.000.00-200.00%
CDNS240816C002650002024-07-18 1:29PM EDT265.0018.710.000.000.00-1600.00%
CDNS240816C002700002024-07-19 3:36PM EDT270.0016.820.000.000.00-2300.00%
CDNS240816C002750002024-07-19 3:46PM EDT275.0013.800.000.000.00-11700.00%
CDNS240816C002800002024-07-19 3:54PM EDT280.0011.320.000.000.00-16200.03%
CDNS240816C002850002024-07-19 3:54PM EDT285.008.670.000.000.00-67701.56%
CDNS240816C002900002024-07-19 3:53PM EDT290.007.100.000.000.00-4603.13%
CDNS240816C002950002024-07-19 3:59PM EDT295.005.790.000.000.00-4603.13%
CDNS240816C003000002024-07-19 3:58PM EDT300.004.300.000.000.00-6706.25%
CDNS240816C003050002024-07-19 3:39PM EDT305.003.000.000.000.00-6306.25%
CDNS240816C003100002024-07-19 3:54PM EDT310.002.300.000.000.00-8906.25%
CDNS240816C003150002024-07-19 3:07PM EDT315.001.650.000.000.00-10012.50%
CDNS240816C003200002024-07-19 3:34PM EDT320.001.290.000.000.00-118012.50%
CDNS240816C003250002024-07-19 3:59PM EDT325.001.010.000.000.00-41012.50%
CDNS240816C003300002024-07-19 3:59PM EDT330.000.750.000.000.00-15012.50%
CDNS240816C003350002024-07-19 10:53AM EDT335.000.620.000.000.00-1012.50%
CDNS240816C003400002024-07-19 9:47AM EDT340.000.520.000.000.00-7012.50%
CDNS240816C003450002024-07-18 11:14AM EDT345.000.350.000.000.00-29012.50%
CDNS240816C003500002024-07-18 3:41PM EDT350.000.200.000.000.00-8012.50%
CDNS240816C003550002024-07-19 12:00PM EDT355.000.400.000.000.00-6025.00%
CDNS240816C003600002024-07-19 3:34PM EDT360.000.250.000.000.00-6025.00%
CDNS240816C003650002024-07-11 11:06AM EDT365.001.700.000.000.00-1025.00%
CDNS240816C003700002024-06-27 9:45AM EDT370.001.100.000.000.00-10025.00%
CDNS240816C003750002024-07-16 11:35AM EDT375.000.500.000.000.00-1025.00%
CDNS240816C003800002024-07-19 11:59AM EDT380.000.130.000.000.00-1025.00%
CDNS240816C003850002024-07-12 10:31AM EDT385.000.350.000.000.00--025.00%
CDNS240816C003900002024-07-11 10:55AM EDT390.000.980.000.000.00-1025.00%
CDNS240816C003950002024-07-19 10:53AM EDT395.000.050.000.000.00-2025.00%
CDNS240816C004000002024-07-19 11:42AM EDT400.000.060.000.000.00-11025.00%
CDNS240816C004050002024-07-19 12:18PM EDT405.000.050.000.000.00-29025.00%
CDNS240816C004100002024-03-19 2:57PM EDT410.003.300.251.950.00-310880.52%
CDNS240816C004200002024-07-19 3:23PM EDT420.000.050.000.000.00-4025.00%
CDNS240816C004300002024-04-10 9:54AM EDT430.001.190.001.400.00-12681.79%
CDNS240816C004400002024-04-09 3:55PM EDT440.000.950.001.350.00-1484.81%
CDNS240816C004500002024-03-21 3:48PM EDT450.001.850.001.450.00-2113289.18%
CDNS240816C004600002024-04-23 3:57PM EDT460.000.200.000.000.00-30025.00%
CDNS240816C004700002024-06-18 1:42PM EDT470.000.100.002.150.00-66102.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240816P001400002024-05-07 2:42PM EDT140.000.150.001.100.00-122128.91%
CDNS240816P001450002023-12-26 10:30AM EDT145.001.150.002.400.00--1140.67%
CDNS240816P001550002024-07-17 1:55PM EDT155.000.050.000.000.00--050.00%
CDNS240816P001600002024-07-18 11:04AM EDT160.000.050.000.000.00-1050.00%
CDNS240816P001650002024-07-18 11:05AM EDT165.000.050.000.000.00-10050.00%
CDNS240816P001700002024-05-22 2:46PM EDT170.000.170.002.200.00--2108.79%
CDNS240816P001800002024-07-19 2:17PM EDT180.000.050.000.000.00-1025.00%
CDNS240816P001850002024-06-17 2:07PM EDT185.000.110.050.800.00-1578.42%
CDNS240816P001900002024-07-18 9:30AM EDT190.000.100.000.000.00-2025.00%
CDNS240816P001950002024-07-18 11:51AM EDT195.000.150.000.000.00-1025.00%
CDNS240816P002000002024-07-09 2:13PM EDT200.000.150.000.000.00-2025.00%
CDNS240816P002050002024-07-19 9:30AM EDT205.000.450.000.000.00-1025.00%
CDNS240816P002100002024-07-19 12:23PM EDT210.000.300.000.000.00-1025.00%
CDNS240816P002150002024-07-19 3:57PM EDT215.000.330.000.000.00-4025.00%
CDNS240816P002200002024-07-18 10:36AM EDT220.000.370.000.000.00-3025.00%
CDNS240816P002250002024-07-19 3:51PM EDT225.000.820.000.000.00-3012.50%
CDNS240816P002300002024-07-18 9:55AM EDT230.000.690.000.000.00-1012.50%
CDNS240816P002350002024-07-19 1:14PM EDT235.001.100.000.000.00-5012.50%
CDNS240816P002400002024-07-19 3:29PM EDT240.001.350.000.000.00-1012.50%
CDNS240816P002450002024-07-19 3:58PM EDT245.001.780.000.000.00-7012.50%
CDNS240816P002500002024-07-19 3:58PM EDT250.002.350.000.000.00-114012.50%
CDNS240816P002550002024-07-19 3:58PM EDT255.003.110.000.000.00-52006.25%
CDNS240816P002600002024-07-19 3:58PM EDT260.003.980.000.000.00-906.25%
CDNS240816P002650002024-07-19 3:07PM EDT265.005.600.000.000.00-5906.25%
CDNS240816P002700002024-07-19 3:45PM EDT270.007.050.000.000.00-7003.13%
CDNS240816P002750002024-07-19 3:58PM EDT275.008.750.000.000.00-23201.56%
CDNS240816P002800002024-07-19 3:33PM EDT280.0011.500.000.000.00-8500.00%
CDNS240816P002850002024-07-19 3:32PM EDT285.0014.000.000.000.00-5400.00%
CDNS240816P002900002024-07-19 3:59PM EDT290.0016.720.000.000.00-5900.00%
CDNS240816P002950002024-07-19 12:23PM EDT295.0019.840.000.000.00-800.00%
CDNS240816P003000002024-07-19 12:54PM EDT300.0024.730.000.000.00-1000.00%
CDNS240816P003050002024-07-18 11:58AM EDT305.0032.610.000.000.00-10500.00%
CDNS240816P003100002024-07-19 12:09PM EDT310.0032.000.000.000.00-1100.00%
CDNS240816P003150002024-07-19 3:07PM EDT315.0037.050.000.000.00-300.00%
CDNS240816P003200002024-07-19 2:55PM EDT320.0042.200.000.000.00-2000.00%
CDNS240816P003250002024-07-18 10:20AM EDT325.0041.770.000.000.00-100.00%
CDNS240816P003300002024-07-19 3:56PM EDT330.0051.000.000.000.00-100.00%
CDNS240816P003350002024-07-10 10:31AM EDT335.0022.400.000.000.00-600.00%
CDNS240816P003400002024-07-01 9:35AM EDT340.0036.700.000.000.00-100.00%
CDNS240816P003450002024-07-18 3:00PM EDT345.0070.200.000.000.00-900.00%
CDNS240816P003500002024-07-18 3:00PM EDT350.0075.200.000.000.00-900.00%
CDNS240816P003550002024-07-18 3:42PM EDT355.0078.990.000.000.00-100.00%
CDNS240816P003600002024-07-18 3:42PM EDT360.0084.020.000.000.00-100.00%
CDNS240816P003900002024-02-12 12:19PM EDT390.0083.0083.7086.900.00--00.00%
CDNS240816P004600002024-03-05 10:30AM EDT460.00144.30142.80146.200.00--00.00%