Australia markets close in 4 hours 4 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.34-16.65 (-5.88%)
At close: 04:00PM EDT
268.15 +1.81 (+0.68%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor16 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240816C002500002024-07-24 3:58PM EDT2024-08-1619.8319.1020.40-20.57-50.92%234639.55%
CDNS240920C002500002024-07-22 12:51PM EDT2024-09-2041.0022.5024.900.00-3237.47%
CDNS241115C002500002024-07-24 12:47PM EDT2024-11-1534.6029.0031.40-39.03-53.01%1738.79%
CDNS250117C002500002024-07-22 3:57PM EDT2025-01-1751.9034.0037.700.00-126540.28%
CDNS250221C002500002024-06-20 1:13PM EDT2025-02-2185.0047.5051.800.00--2052.54%
CDNS250620C002500002024-07-19 1:46PM EDT2025-06-2057.0045.4047.700.00-1639.99%
CDNS260116C002500002024-07-23 3:34PM EDT2026-01-1670.3057.6059.400.00-1740.94%
Putsfor16 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240816P002500002024-07-24 3:54PM EDT2024-08-162.602.403.10+2.20+550.00%1852,56334.88%
CDNS240920P002500002024-07-24 2:42PM EDT2024-09-204.805.706.20+2.95+159.46%83431.06%
CDNS241115P002500002024-07-23 2:32PM EDT2024-11-155.709.9012.700.00-63634.48%
CDNS250117P002500002024-07-23 2:41PM EDT2025-01-178.0013.0015.200.00-1346831.35%
CDNS250221P002500002024-07-24 1:55PM EDT2025-02-2113.5014.8015.50+2.59+23.74%1129.05%
CDNS250620P002500002024-07-24 3:09PM EDT2025-06-2019.5019.6022.10+2.60+15.38%31630.26%
CDNS260116P002500002024-07-23 3:52PM EDT2026-01-1620.4026.0028.300.00-21728.78%