Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920C00265000 | 2024-09-06 3:51PM EDT | 2024-09-20 | 1.89 | 1.55 | 1.80 | -0.62 | -24.70% | 573 | 690 | 39.00% |
| CDNS241018C00265000 | 2024-09-06 11:23AM EDT | 2024-10-18 | 5.78 | 5.70 | 6.30 | -1.62 | -21.89% | 2 | 76 | 38.70% |
| CDNS241115C00265000 | 2024-09-06 11:33AM EDT | 2024-11-15 | 10.40 | 10.20 | 10.90 | -1.60 | -13.33% | 1 | 49 | 41.30% |
| CDNS250117C00265000 | 2024-09-06 3:34PM EDT | 2025-01-17 | 16.50 | 16.40 | 17.10 | -1.00 | -5.71% | 30 | 46 | 40.56% |
| CDNS250221C00265000 | 2024-09-06 10:45AM EDT | 2025-02-21 | 19.70 | 18.80 | 20.20 | -1.60 | -7.51% | 16 | 39 | 40.74% |
| CDNS260116C00265000 | 2024-08-16 12:18PM EDT | 2026-01-16 | 61.75 | 39.60 | 41.00 | 0.00 | - | 1 | 66 | 41.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920P00265000 | 2024-09-06 3:11PM EDT | 2024-09-20 | 18.40 | 18.30 | 20.80 | +4.60 | +33.33% | 13 | 363 | 50.02% |
| CDNS241018P00265000 | 2024-09-03 11:03AM EDT | 2024-10-18 | 20.18 | 21.50 | 22.50 | +5.98 | +42.11% | 1 | 75 | 34.33% |
| CDNS241115P00265000 | 2024-09-04 2:44PM EDT | 2024-11-15 | 21.20 | 25.20 | 26.10 | 0.00 | - | 10 | 225 | 35.72% |
| CDNS250117P00265000 | 2024-09-04 3:14PM EDT | 2025-01-17 | 25.90 | 27.60 | 31.90 | 0.00 | - | 1 | 119 | 35.99% |
| CDNS250221P00265000 | 2024-09-04 11:30AM EDT | 2025-02-21 | 28.09 | 31.30 | 32.50 | 0.00 | - | 1 | 99 | 32.91% |
| CDNS260116P00265000 | 2024-08-28 12:54PM EDT | 2026-01-16 | 37.30 | 44.50 | 45.90 | 0.00 | - | 18 | 27 | 30.82% |
© 2024 Yahoo. All rights reserved.