Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920C00270000 | 2024-08-30 2:36PM EDT | 2024-09-20 | 6.50 | 7.10 | 7.50 | -0.50 | -7.14% | 11 | 582 | 31.89% |
| CDNS241018C00270000 | 2024-08-30 1:16PM EDT | 2024-10-18 | 11.72 | 12.10 | 12.50 | +0.82 | +7.52% | 9 | 37 | 33.44% |
| CDNS241115C00270000 | 2024-08-29 2:05PM EDT | 2024-11-15 | 17.90 | 17.50 | 17.90 | 0.00 | - | 1 | 65 | 37.61% |
| CDNS250117C00270000 | 2024-08-28 12:27PM EDT | 2025-01-17 | 23.10 | 23.70 | 24.30 | +1.00 | +4.52% | 1 | 438 | 37.51% |
| CDNS250221C00270000 | 2024-08-26 3:43PM EDT | 2025-02-21 | 27.90 | 26.20 | 28.90 | 0.00 | - | 23 | 66 | 39.77% |
| CDNS250620C00270000 | 2024-08-28 1:14PM EDT | 2025-06-20 | 34.10 | 36.00 | 37.00 | 0.00 | - | 1 | 8 | 39.16% |
| CDNS260116C00270000 | 2024-08-27 9:56AM EDT | 2026-01-16 | 48.82 | 47.50 | 52.50 | 0.00 | - | 1 | 8 | 42.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920P00270000 | 2024-08-30 2:41PM EDT | 2024-09-20 | 8.20 | 7.30 | 7.80 | -1.10 | -11.83% | 13 | 168 | 28.83% |
| CDNS241018P00270000 | 2024-08-30 2:59PM EDT | 2024-10-18 | 12.20 | 11.30 | 11.80 | -2.10 | -14.69% | 26 | 90 | 28.89% |
| CDNS241115P00270000 | 2024-08-30 12:02PM EDT | 2024-11-15 | 17.30 | 15.90 | 16.20 | -0.30 | -1.70% | 1 | 165 | 31.96% |
| CDNS250117P00270000 | 2024-08-30 2:41PM EDT | 2025-01-17 | 21.10 | 20.00 | 20.40 | +0.25 | +1.20% | 71 | 790 | 29.99% |
| CDNS250221P00270000 | 2024-08-15 2:23PM EDT | 2025-02-21 | 19.30 | 21.90 | 24.40 | 0.00 | - | 15 | 37 | 32.22% |
| CDNS250620P00270000 | 2024-08-30 1:57PM EDT | 2025-06-20 | 29.50 | 27.30 | 28.60 | +0.50 | +1.72% | 21 | 104 | 29.23% |
| CDNS260116P00270000 | 2024-08-28 2:20PM EDT | 2026-01-16 | 40.25 | 34.00 | 38.90 | 0.00 | - | 10 | 28 | 30.58% |
© 2024 Yahoo. All rights reserved.