Australia markets open in 3 hours 19 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.70+10.87 (+3.61%)
At close: 04:00PM EDT
312.65 +0.95 (+0.30%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----145.000.050.00--285
-----150.000.050.00--95
-----155.000.050.00-95110
-----160.000.050.00-220221
-----165.000.080.00--3
-----170.000.050.00-190190
-----175.000.050.00-190191
-----180.000.100.00-238
105.200.00-11185.000.070.00-12
-----190.000.100.00--3
-----195.000.050.00--1
88.000.00-50200.000.710.00-10
-----205.000.050.00-2024
-----210.000.100.00-4148
-----215.000.290.00-1218
64.020.00-45220.000.050.00-3109
-----225.000.050.00-217
-----230.000.050.00-5054
86.200.00-11235.000.250.00-112
52.400.00-121240.000.140.00-120
-----245.000.100.00-1024
58.11+19.74+51.45%12250.000.06-0.15-71.43%1565
33.350.00-11255.000.10-0.07-41.18%4103
21.620.00-44260.000.10-0.07-41.18%7214
25.050.00-2028265.000.06-0.14-70.00%2330
29.450.00-343270.000.09-0.01-10.00%232,980
34.00+9.25+37.37%4104275.000.10-0.20-66.67%30306
30.08+7.28+31.93%8184280.000.10-0.50-83.33%84784
27.50+10.30+59.88%12185285.000.49-0.29-37.18%811,078
19.67+6.07+44.63%20424290.000.69-1.00-59.17%60912
18.00+8.55+90.48%201,143295.000.72-2.40-76.92%36291
13.70+7.57+123.49%2921,693300.001.22-3.50-74.15%32218
8.40+4.40+110.00%761,416305.002.30-5.67-71.14%2583
5.80+3.70+176.19%3531,138310.004.66-10.20-68.64%9308
3.50+2.22+173.44%75516315.0019.790.00-467
2.08+1.38+197.14%119881320.0010.20-16.40-61.65%612
1.13+0.87+334.62%67187325.0014.33-29.56-67.35%52
0.52+0.22+73.33%31228330.0019.50-10.49-34.98%11
0.200.00-8161335.0041.540.00-10
0.200.00-1409340.0035.500.00-10
0.250.00-247345.0043.400.00--1
0.150.00-1126350.0043.500.00-10
0.120.00-134355.0050.600.00--30
0.100.00-1020360.0051.300.00-20
8.000.00-16365.00-----
0.050.00-2344370.0065.400.00--0
0.050.00-5154375.00-----
0.050.00-174380.0092.700.00--0
0.050.00-162385.00-----
0.050.00-1182390.00-----
0.050.00-23395.00-----
0.050.00-945400.00-----
0.050.00-818405.00-----
0.040.00-56410.00-----
-----420.00109.000.00--0
1.290.00-34430.00-----
0.100.00-613440.00-----
0.100.00-814450.00-----
0.350.00--4460.00-----
0.070.00-39470.00-----