Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240119C00080000 | 2022-10-24 2:59PM EDT | 80.00 | 88.15 | 92.10 | 95.30 | 0.00 | - | 1 | 2 | 0.00% |
| CDNS240119C00085000 | 2023-02-01 11:37AM EDT | 85.00 | 103.72 | 114.30 | 118.00 | 0.00 | - | - | 37 | 0.00% |
| CDNS240119C00090000 | 2022-01-19 10:52AM EDT | 90.00 | 74.70 | 56.00 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240119C00100000 | 2023-08-08 12:57PM EDT | 100.00 | 131.10 | 140.60 | 142.40 | 0.00 | - | 2 | 26 | 151.28% |
| CDNS240119C00105000 | 2023-08-23 2:07PM EDT | 105.00 | 131.50 | 125.30 | 130.00 | 0.00 | - | 1 | 1 | 89.01% |
| CDNS240119C00110000 | 2023-08-23 2:15PM EDT | 110.00 | 126.30 | 120.50 | 125.30 | 0.00 | - | 1 | 12 | 86.67% |
| CDNS240119C00115000 | 2023-08-23 2:07PM EDT | 115.00 | 121.80 | 116.00 | 120.50 | 0.00 | - | 5 | 1 | 85.01% |
| CDNS240119C00120000 | 2023-09-07 12:29PM EDT | 120.00 | 121.60 | 110.80 | 115.50 | 0.00 | - | 1 | 23 | 79.81% |
| CDNS240119C00125000 | 2023-05-25 9:42AM EDT | 125.00 | 95.50 | 102.30 | 107.00 | 0.00 | - | 1 | 21 | 65.82% |
| CDNS240119C00135000 | 2023-05-30 11:38AM EDT | 135.00 | 105.38 | 97.80 | 102.40 | 0.00 | - | 1 | 19 | 78.98% |
| CDNS240119C00140000 | 2023-07-25 9:38AM EDT | 140.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CDNS240119C00145000 | 2023-03-10 11:59AM EDT | 145.00 | 62.00 | 70.10 | 74.10 | 0.00 | - | 10 | 9 | 0.00% |
| CDNS240119C00150000 | 2023-08-18 2:23PM EDT | 150.00 | 75.10 | 85.10 | 89.90 | 0.00 | - | 1 | 39 | 76.73% |
| CDNS240119C00155000 | 2023-06-12 2:18PM EDT | 155.00 | 81.60 | 80.60 | 85.40 | 0.00 | - | 1 | 34 | 74.30% |
| CDNS240119C00160000 | 2023-08-03 2:41PM EDT | 160.00 | 74.45 | 85.30 | 90.00 | 0.00 | - | 2 | 70 | 100.59% |
| CDNS240119C00165000 | 2023-07-18 1:30PM EDT | 165.00 | 84.50 | 62.30 | 64.80 | 0.00 | - | 1 | 85 | 0.00% |
| CDNS240119C00170000 | 2023-05-23 9:47AM EDT | 170.00 | 49.60 | 61.10 | 65.50 | 0.00 | - | 6 | 156 | 53.06% |
| CDNS240119C00175000 | 2023-05-11 11:55AM EDT | 175.00 | 39.06 | 61.80 | 66.00 | 0.00 | - | 1 | 108 | 60.63% |
| CDNS240119C00180000 | 2023-08-24 10:36AM EDT | 180.00 | 58.80 | 53.80 | 58.30 | 0.00 | - | 3 | 118 | 54.81% |
| CDNS240119C00185000 | 2023-08-23 3:35PM EDT | 185.00 | 56.20 | 49.60 | 54.00 | 0.00 | - | 23 | 201 | 52.91% |
| CDNS240119C00190000 | 2023-09-15 2:54PM EDT | 190.00 | 50.00 | 46.50 | 49.00 | 0.00 | - | 1 | 74 | 48.98% |
| CDNS240119C00195000 | 2023-08-23 2:06PM EDT | 195.00 | 47.80 | 41.70 | 43.30 | 0.00 | - | 6 | 232 | 43.24% |
| CDNS240119C00200000 | 2023-09-22 3:58PM EDT | 200.00 | 39.00 | 36.80 | 38.90 | -3.00 | -7.14% | 1 | 833 | 40.96% |
| CDNS240119C00210000 | 2023-09-07 1:23PM EDT | 210.00 | 39.43 | 29.80 | 32.80 | 0.00 | - | 1 | 206 | 41.86% |
| CDNS240119C00220000 | 2023-09-13 11:52AM EDT | 220.00 | 33.00 | 23.70 | 24.10 | 0.00 | - | 1 | 231 | 35.82% |
| CDNS240119C00230000 | 2023-09-22 2:38PM EDT | 230.00 | 17.80 | 17.70 | 18.00 | +0.60 | +3.49% | 17 | 336 | 33.86% |
| CDNS240119C00240000 | 2023-09-22 3:01PM EDT | 240.00 | 13.00 | 12.60 | 12.90 | +0.10 | +0.78% | 19 | 497 | 32.20% |
| CDNS240119C00250000 | 2023-09-22 2:40PM EDT | 250.00 | 8.80 | 8.60 | 8.90 | +0.22 | +2.56% | 17 | 1,037 | 30.93% |
| CDNS240119C00260000 | 2023-09-22 1:18PM EDT | 260.00 | 6.17 | 5.60 | 5.90 | -0.93 | -13.10% | 7 | 1,172 | 29.91% |
| CDNS240119C00270000 | 2023-09-22 1:08PM EDT | 270.00 | 4.00 | 3.60 | 3.80 | +0.30 | +8.11% | 9 | 149 | 29.21% |
| CDNS240119C00280000 | 2023-09-20 2:05PM EDT | 280.00 | 3.62 | 2.20 | 2.40 | 0.00 | - | 3 | 152 | 28.77% |
| CDNS240119C00290000 | 2023-09-20 9:36AM EDT | 290.00 | 2.08 | 1.30 | 2.95 | 0.00 | - | 3 | 184 | 34.21% |
| CDNS240119C00300000 | 2023-09-20 9:47AM EDT | 300.00 | 1.20 | 0.30 | 2.15 | 0.00 | - | 4 | 347 | 34.50% |
| CDNS240119C00310000 | 2023-09-11 11:48AM EDT | 310.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 2 | 25 | 30.95% |
| CDNS240119C00320000 | 2023-08-28 10:14AM EDT | 320.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 41.90% |
| CDNS240119C00330000 | 2023-06-13 3:30PM EDT | 330.00 | 2.20 | 0.15 | 4.90 | 0.00 | - | - | 20 | 53.52% |
| CDNS240119C00360000 | 2023-08-16 12:04PM EDT | 360.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 2 | 34.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240119P00070000 | 2023-03-21 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| CDNS240119P00075000 | 2022-12-02 12:14PM EDT | 75.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 128.96% |
| CDNS240119P00080000 | 2023-07-11 9:31AM EDT | 80.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 76.95% |
| CDNS240119P00090000 | 2022-11-28 10:43AM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| CDNS240119P00095000 | 2023-05-02 1:04PM EDT | 95.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 103.17% |
| CDNS240119P00100000 | 2023-09-13 12:24PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 60.35% |
| CDNS240119P00105000 | 2023-02-27 3:49PM EDT | 105.00 | 1.24 | 0.10 | 2.60 | 0.00 | - | 4 | 14 | 82.13% |
| CDNS240119P00110000 | 2023-03-13 11:26AM EDT | 110.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 188 | 73.46% |
| CDNS240119P00115000 | 2023-03-16 3:22PM EDT | 115.00 | 1.40 | 0.15 | 3.20 | 0.00 | - | 1 | 34 | 77.08% |
| CDNS240119P00120000 | 2023-08-28 10:24AM EDT | 120.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 95 | 79.14% |
| CDNS240119P00125000 | 2023-06-28 1:09PM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 13 | 83 | 74.94% |
| CDNS240119P00130000 | 2023-07-13 11:20AM EDT | 130.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 2,092 | 70.90% |
| CDNS240119P00135000 | 2023-08-25 10:04AM EDT | 135.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 3,335 | 66.99% |
| CDNS240119P00140000 | 2023-09-14 10:34AM EDT | 140.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 693 | 51.05% |
| CDNS240119P00145000 | 2023-05-25 3:30PM EDT | 145.00 | 2.00 | 0.65 | 4.90 | 0.00 | - | 5 | 37 | 61.85% |
| CDNS240119P00150000 | 2023-07-11 9:30AM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 12.50% |
| CDNS240119P00155000 | 2023-07-06 12:58PM EDT | 155.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 123 | 52.60% |
| CDNS240119P00160000 | 2023-08-16 3:26PM EDT | 160.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 60.39% |
| CDNS240119P00165000 | 2023-08-21 3:57PM EDT | 165.00 | 1.85 | 0.00 | 1.55 | 0.00 | - | 61 | 285 | 41.14% |
| CDNS240119P00170000 | 2023-09-15 12:33PM EDT | 170.00 | 1.25 | 0.70 | 1.70 | 0.00 | - | 7 | 263 | 39.06% |
| CDNS240119P00175000 | 2023-09-12 10:16AM EDT | 175.00 | 0.95 | 0.90 | 2.15 | 0.00 | - | 1 | 208 | 38.44% |
| CDNS240119P00180000 | 2023-09-15 2:08PM EDT | 180.00 | 1.36 | 1.15 | 2.05 | 0.00 | - | 1 | 92 | 34.95% |
| CDNS240119P00185000 | 2023-09-22 3:54PM EDT | 185.00 | 2.30 | 2.20 | 2.40 | +1.07 | +86.99% | 2 | 717 | 33.52% |
| CDNS240119P00190000 | 2023-09-22 12:22PM EDT | 190.00 | 2.50 | 1.80 | 2.95 | -0.50 | -16.67% | 2 | 340 | 32.61% |
| CDNS240119P00195000 | 2023-09-21 2:12PM EDT | 195.00 | 3.70 | 2.80 | 3.70 | 0.00 | - | 15 | 427 | 31.99% |
| CDNS240119P00200000 | 2023-09-22 2:51PM EDT | 200.00 | 4.30 | 4.20 | 4.50 | -0.20 | -4.44% | 27 | 325 | 31.10% |
| CDNS240119P00210000 | 2023-09-22 12:13PM EDT | 210.00 | 5.80 | 6.30 | 6.60 | -0.90 | -13.43% | 2 | 321 | 29.42% |
| CDNS240119P00220000 | 2023-09-22 3:02PM EDT | 220.00 | 9.10 | 9.20 | 9.50 | +2.00 | +28.17% | 16 | 448 | 27.82% |
| CDNS240119P00230000 | 2023-09-22 11:29AM EDT | 230.00 | 12.20 | 13.10 | 13.40 | -2.20 | -15.28% | 2 | 417 | 26.31% |
| CDNS240119P00240000 | 2023-09-21 11:13AM EDT | 240.00 | 18.40 | 18.00 | 18.40 | 0.00 | - | 1 | 802 | 24.77% |
| CDNS240119P00250000 | 2023-09-21 3:45PM EDT | 250.00 | 25.50 | 24.20 | 24.60 | 0.00 | - | 8 | 33 | 23.24% |
| CDNS240119P00260000 | 2023-09-06 1:15PM EDT | 260.00 | 21.50 | 29.90 | 32.80 | 0.00 | - | 7 | 8 | 23.93% |
| CDNS240119P00270000 | 2023-09-07 9:37AM EDT | 270.00 | 31.90 | 39.20 | 41.00 | 0.00 | - | 1 | 2 | 22.46% |
| CDNS240119P00280000 | 2023-05-05 2:06PM EDT | 280.00 | 75.20 | 50.10 | 54.50 | 0.00 | - | 1 | 0 | 37.06% |
| CDNS240119P00300000 | 2023-05-25 9:30AM EDT | 300.00 | 88.60 | 72.20 | 77.00 | 0.00 | - | - | 0 | 51.37% |
| CDNS240119P00320000 | 2023-05-04 10:13AM EDT | 320.00 | 111.90 | 88.00 | 92.80 | 0.00 | - | 4 | 0 | 45.67% |
© 2023 Yahoo. All rights reserved.
