Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 153.37 | 0.00 | - | 3 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | 0.00 | - | 10 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | 0.00 | - | 1 | 32 |
| 60.70 | 0.00 | - | 1 | 15 | 220.00 | 0.05 | 0.00 | - | 1 | 112 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.05 | 0.00 | - | 51 | 47 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.13 | 0.00 | - | 1 | 165 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 1 | 129 |
| 40.07 | 0.00 | - | 5 | 89 | 240.00 | 0.25 | 0.00 | - | 37 | 300 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.20 | 0.00 | - | 1 | 152 |
| 29.10 | 0.00 | - | 1 | 64 | 250.00 | 0.30 | 0.00 | - | 20 | 1,178 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 0.76 | 0.00 | - | 2 | 329 |
| 25.83 | 0.00 | - | 12 | 55 | 260.00 | 1.60 | 0.00 | - | 10 | 2,135 |
| 12.58 | 0.00 | - | 2 | 54 | 265.00 | 1.70 | 0.00 | - | 36 | 339 |
| 12.00 | 0.00 | - | 1 | 267 | 270.00 | 3.90 | 0.00 | - | 82 | 1,723 |
| 9.50 | 0.00 | - | 18 | 139 | 275.00 | 6.50 | 0.00 | - | 21 | 837 |
| 5.20 | 0.00 | - | 29 | 612 | 280.00 | 6.80 | 0.00 | - | 15 | 524 |
| 3.12 | 0.00 | - | 633 | 419 | 285.00 | 9.80 | 0.00 | - | 12 | 1,231 |
| 2.25 | 0.00 | - | 1,095 | 1,198 | 290.00 | 16.50 | 0.00 | - | 10 | 1,363 |
| 1.39 | 0.00 | - | 866 | 426 | 295.00 | 16.80 | 0.00 | - | 1 | 190 |
| 0.90 | 0.00 | - | 1,121 | 3,304 | 300.00 | 22.10 | 0.00 | - | 1 | 254 |
| 0.65 | 0.00 | - | 4 | 375 | 305.00 | 20.23 | 0.00 | - | 1 | 108 |
| 0.54 | 0.00 | - | 2 | 526 | 310.00 | 28.75 | 0.00 | - | 3 | 102 |
| 0.30 | 0.00 | - | 6 | 317 | 315.00 | 38.10 | 0.00 | - | 25 | 7 |
| 0.17 | 0.00 | - | 1 | 465 | 320.00 | 43.10 | 0.00 | - | 25 | 6 |
| 0.13 | 0.00 | - | 3 | 564 | 325.00 | 45.80 | 0.00 | - | 91 | 0 |
| 0.10 | 0.00 | - | 1 | 286 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 2 | 237 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 405 | 340.00 | 63.65 | 0.00 | - | 2 | 2 |
| 0.20 | 0.00 | - | 1 | 174 | 345.00 | 68.67 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 8 | 387 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 107.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | 112.48 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.