Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
318.39-0.14 (-0.04%)
At close: 04:00PM EDT
316.00 -2.39 (-0.75%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240621C001850002024-06-21 12:59PM EDT185.00132.30131.30135.70+27.10+25.76%11417.19%
CDNS240621C002000002024-04-22 3:27PM EDT200.0088.000.000.000.00-500.00%
CDNS240621C002200002024-06-14 3:59PM EDT220.0092.1396.30100.700.00-45293.75%
CDNS240621C002350002024-03-25 12:45PM EDT235.0086.2043.5048.200.00-110.00%
CDNS240621C002400002024-06-17 9:36AM EDT240.0073.2376.3080.700.00-121231.25%
CDNS240621C002500002024-06-12 10:23AM EDT250.0058.1166.3070.700.00-11201.17%
CDNS240621C002550002024-05-30 10:45AM EDT255.0033.3561.3065.700.00-11186.72%
CDNS240621C002600002024-05-02 11:56AM EDT260.0021.6226.6029.300.00-440.00%
CDNS240621C002650002024-05-30 10:48AM EDT265.0025.0551.3055.700.00-2028157.81%
CDNS240621C002700002024-06-21 10:35AM EDT270.0045.3046.7050.30+15.85+53.82%143143.75%
CDNS240621C002750002024-06-18 2:45PM EDT275.0051.0041.7045.500.00-2101142.97%
CDNS240621C002800002024-06-18 11:17AM EDT280.0044.1136.8040.400.00-3176127.93%
CDNS240621C002850002024-06-21 3:36PM EDT285.0032.2031.7035.30-1.60-4.73%5180101.76%
CDNS240621C002900002024-06-21 3:41PM EDT290.0027.6227.6030.30-4.50-14.01%15359119.24%
CDNS240621C002950002024-06-21 3:20PM EDT295.0020.1021.7025.40-3.85-16.08%91,10978.91%
CDNS240621C003000002024-06-21 3:44PM EDT300.0017.2316.9020.10-1.26-6.81%7164360.16%
CDNS240621C003050002024-06-21 3:49PM EDT305.0011.7511.8014.80-2.25-16.07%2780389.26%
CDNS240621C003100002024-06-21 3:55PM EDT310.008.207.509.20-0.40-4.65%1,0201,19753.76%
CDNS240621C003150002024-06-21 3:49PM EDT315.001.802.355.00-2.87-61.46%30245645.46%
CDNS240621C003200002024-06-21 3:40PM EDT320.000.050.000.05-1.49-96.75%753827.18%
CDNS240621C003250002024-06-21 3:03PM EDT325.000.050.000.05-0.38-88.37%3926121.68%
CDNS240621C003300002024-06-21 10:23AM EDT330.000.100.000.050.00-1026034.38%
CDNS240621C003350002024-06-20 3:51PM EDT335.000.120.000.300.00-2116155.27%
CDNS240621C003400002024-06-21 10:00AM EDT340.000.050.001.35-0.25-83.33%541093.65%
CDNS240621C003450002024-06-21 9:59AM EDT345.000.050.000.050.00-14762.50%
CDNS240621C003500002024-06-21 9:41AM EDT350.000.050.000.050.00-1112372.27%
CDNS240621C003550002024-06-18 10:28AM EDT355.000.270.001.350.00-134136.87%
CDNS240621C003600002024-06-20 10:42AM EDT360.000.050.001.350.00-123150.20%
CDNS240621C003650002024-06-17 9:30AM EDT365.000.100.000.100.00-3113107.81%
CDNS240621C003700002024-06-17 12:47PM EDT370.000.030.000.200.00-3777128.13%
CDNS240621C003750002024-06-11 11:11AM EDT375.000.050.000.200.00-5154137.89%
CDNS240621C003800002024-05-31 11:22AM EDT380.000.050.000.750.00-174179.30%
CDNS240621C003850002024-06-05 12:07PM EDT385.000.050.000.100.00-162144.14%
CDNS240621C003900002024-06-21 11:37AM EDT390.000.050.000.100.00-139182152.34%
CDNS240621C003950002024-06-05 12:08PM EDT395.000.050.002.050.00-23253.32%
CDNS240621C004000002024-05-29 3:34PM EDT400.000.050.000.250.00-945188.67%
CDNS240621C004050002024-05-29 2:26PM EDT405.000.050.000.100.00-818177.34%
CDNS240621C004100002024-05-29 2:25PM EDT410.000.040.002.150.00-56289.36%
CDNS240621C004300002024-02-12 1:08PM EDT430.001.290.102.600.00-34346.09%
CDNS240621C004400002024-05-28 3:41PM EDT440.000.100.001.350.00-613323.05%
CDNS240621C004500002024-05-28 1:21PM EDT450.000.100.002.150.00-814369.73%
CDNS240621C004600002024-03-13 10:25AM EDT460.000.350.001.350.00--4358.59%
CDNS240621C004700002024-06-14 10:48AM EDT470.000.050.000.150.00-1844282.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240621P001450002024-05-14 12:49PM EDT145.000.050.000.050.00--285506.25%
CDNS240621P001500002024-05-14 12:49PM EDT150.000.050.000.050.00--95487.50%
CDNS240621P001550002024-05-14 12:49PM EDT155.000.050.000.050.00-95110465.63%
CDNS240621P001600002024-05-14 12:54PM EDT160.000.050.000.050.00-220221446.88%
CDNS240621P001650002024-05-07 1:33PM EDT165.000.080.000.000.00--350.00%
CDNS240621P001700002024-05-15 9:49AM EDT170.000.050.000.500.00-190190526.56%
CDNS240621P001750002024-05-15 9:49AM EDT175.000.050.000.050.00-190191393.75%
CDNS240621P001800002024-05-15 9:30AM EDT180.000.100.000.500.00-238482.81%
CDNS240621P001850002024-05-06 10:22AM EDT185.000.070.000.250.00-12423.44%
CDNS240621P001900002024-05-14 9:30AM EDT190.000.100.000.000.00--350.00%
CDNS240621P001950002024-05-22 9:37AM EDT195.000.050.002.100.00--1528.71%
CDNS240621P002000002024-04-19 2:30PM EDT200.000.710.000.000.00-1050.00%
CDNS240621P002050002024-06-05 9:30AM EDT205.000.050.002.150.00-2024484.18%
CDNS240621P002100002024-06-21 11:39AM EDT210.000.050.000.05-0.05-50.00%139148279.69%
CDNS240621P002150002024-06-17 3:37PM EDT215.000.120.002.150.00-315439.26%
CDNS240621P002200002024-06-11 11:47AM EDT220.000.050.000.050.00-3109250.00%
CDNS240621P002250002024-06-11 9:40AM EDT225.000.050.000.050.00-217237.50%
CDNS240621P002300002024-06-11 2:50PM EDT230.000.050.000.400.00-5054283.20%
CDNS240621P002350002024-06-17 1:23PM EDT235.000.040.001.000.00-59307.23%
CDNS240621P002400002024-06-17 3:37PM EDT240.000.030.000.050.00-320195.31%
CDNS240621P002450002024-06-17 9:30AM EDT245.000.100.001.000.00-321270.90%
CDNS240621P002500002024-06-14 3:54PM EDT250.000.070.000.800.00-2200243.56%
CDNS240621P002550002024-06-17 10:45AM EDT255.000.050.000.050.00-18101157.81%
CDNS240621P002600002024-06-20 3:53PM EDT260.000.030.000.050.00-2203144.53%
CDNS240621P002650002024-06-20 1:38PM EDT265.000.130.001.350.00-3332213.09%
CDNS240621P002700002024-06-21 10:57AM EDT270.000.050.001.35-0.18-78.26%21,648195.31%
CDNS240621P002750002024-06-20 1:08PM EDT275.000.020.000.350.00-3266138.87%
CDNS240621P002800002024-06-17 12:14PM EDT280.000.100.001.350.00-3757159.86%
CDNS240621P002850002024-06-21 3:10PM EDT285.000.050.001.350.00-4884142.29%
CDNS240621P002900002024-06-21 3:10PM EDT290.000.070.000.10+0.01+16.67%882278.52%
CDNS240621P002950002024-06-21 9:30AM EDT295.000.380.000.05+0.33+660.00%428460.16%
CDNS240621P003000002024-06-21 2:33PM EDT300.000.100.001.35-0.23-69.70%2423588.57%
CDNS240621P003050002024-06-20 3:59PM EDT305.000.380.000.750.00-57559.62%
CDNS240621P003100002024-06-21 2:20PM EDT310.000.180.000.10-0.09-33.33%2332030.66%
CDNS240621P003150002024-06-21 3:31PM EDT315.000.050.002.10-0.75-93.75%306453.52%
CDNS240621P003200002024-06-21 3:45PM EDT320.003.140.752.40+0.59+23.14%397621.83%
CDNS240621P003250002024-06-21 3:45PM EDT325.008.155.208.30+3.25+66.33%134262.40%
CDNS240621P003300002024-06-21 3:38PM EDT330.0013.209.6013.30+4.40+50.00%8184.42%
CDNS240621P003350002024-06-17 1:58PM EDT335.0015.7014.6018.300.00-10104.32%
CDNS240621P003400002024-04-08 11:45AM EDT340.0035.5055.0059.000.00-10663.70%
CDNS240621P003450002024-02-12 12:48PM EDT345.0043.4043.0044.300.00--1410.79%
CDNS240621P003500002024-03-28 10:21AM EDT350.0043.5065.2070.000.00-10724.49%
CDNS240621P003550002024-02-12 12:39PM EDT355.0050.6051.1052.500.00--30428.15%
CDNS240621P003600002024-04-03 12:38PM EDT360.0051.3077.4080.600.00-20793.65%
CDNS240621P003700002024-02-12 4:29PM EDT370.0065.4062.0066.600.00--0448.63%
CDNS240621P003800002024-02-13 10:30AM EDT380.0092.7071.7076.500.00--0482.57%
CDNS240621P004200002024-02-12 10:31AM EDT420.00109.00113.60117.300.00--0638.40%