Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 170.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 175.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.42 | 0.00 | - | - | 1 |
| 88.00 | 0.00 | - | 5 | 5 | 200.00 | 0.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 210.00 | 0.38 | 0.00 | - | 1 | 142 |
| - | - | - | - | - | 215.00 | 0.37 | 0.00 | - | 3 | 6 |
| 60.21 | 0.00 | - | 3 | 4 | 220.00 | 0.64 | 0.00 | - | 3 | 113 |
| - | - | - | - | - | 225.00 | 0.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 230.00 | 0.95 | 0.00 | - | 1 | 4 |
| 86.20 | 0.00 | - | 1 | 1 | 235.00 | 0.85 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 240.00 | 1.46 | +0.02 | +1.39% | 1 | 12 |
| - | - | - | - | - | 245.00 | 2.07 | 0.00 | - | 1 | 13 |
| 26.64 | -12.69 | -32.27% | 1 | 1 | 250.00 | 2.55 | +0.07 | +2.82% | 3 | 44 |
| 37.20 | 0.00 | - | 1 | 1 | 255.00 | 3.20 | -0.57 | -15.12% | 6 | 99 |
| 21.62 | -4.18 | -16.20% | 4 | 4 | 260.00 | 4.26 | -0.38 | -8.19% | 29 | 157 |
| 18.60 | 0.00 | - | 2 | 27 | 265.00 | 5.70 | +0.03 | +0.53% | 10 | 448 |
| 14.70 | 0.00 | - | 4 | 22 | 270.00 | 8.19 | +1.19 | +17.00% | 3 | 182 |
| 11.80 | -0.90 | -7.09% | 2 | 40 | 275.00 | 10.35 | +1.61 | +18.42% | 30 | 109 |
| 10.80 | +0.05 | +0.47% | 25 | 130 | 280.00 | 14.22 | +1.26 | +9.72% | 10 | 157 |
| 8.70 | +0.50 | +6.10% | 6 | 164 | 285.00 | 14.72 | -1.32 | -8.23% | 25 | 100 |
| 6.83 | +0.39 | +6.06% | 26 | 384 | 290.00 | 17.68 | +3.88 | +28.12% | 4 | 123 |
| 5.35 | +0.35 | +7.00% | 23 | 381 | 295.00 | 21.90 | +1.90 | +9.50% | 4 | 72 |
| 4.08 | +0.68 | +20.00% | 8 | 133 | 300.00 | 24.30 | 0.00 | - | 1 | 115 |
| 2.89 | -0.81 | -21.89% | 5 | 253 | 305.00 | 25.80 | 0.00 | - | 1 | 60 |
| 2.00 | -0.30 | -13.04% | 12 | 869 | 310.00 | 31.80 | 0.00 | - | 1 | 290 |
| 1.20 | -0.45 | -27.27% | 1 | 367 | 315.00 | 24.70 | 0.00 | - | 1 | 47 |
| 1.04 | -0.51 | -32.90% | 3 | 776 | 320.00 | 26.60 | 0.00 | - | 5 | 12 |
| 1.00 | 0.00 | - | 12 | 114 | 325.00 | 43.89 | 0.00 | - | 1 | 2 |
| 0.59 | -0.04 | -6.35% | 3 | 189 | 330.00 | 53.40 | 0.00 | - | 54 | 0 |
| 0.51 | 0.00 | - | 1 | 148 | 335.00 | 24.20 | 0.00 | - | 4 | 10 |
| 0.67 | 0.00 | - | 4 | 411 | 340.00 | 35.50 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 4 | 46 | 345.00 | 43.40 | 0.00 | - | - | 1 |
| 0.29 | 0.00 | - | 1 | 140 | 350.00 | 43.50 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 7 | 34 | 355.00 | 50.60 | 0.00 | - | - | 30 |
| 0.50 | 0.00 | - | 4 | 12 | 360.00 | 51.30 | 0.00 | - | 2 | 0 |
| 8.00 | 0.00 | - | 1 | 6 | 365.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 20 | 370.00 | 65.40 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 10 | 6 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 71 | 380.00 | 92.70 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 10 | 149 | 390.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 37 | 400.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 109.00 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 3 | 4 | 430.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 6 | 440.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 8 | 10 | 450.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 4 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 9 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.