Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00240000 | 2024-02-12 10:30AM EDT | 240.00 | 83.24 | 69.90 | 73.20 | 0.00 | - | - | 1 | 95.76% |
| CDNS240719C00245000 | 2024-02-07 11:50AM EDT | 245.00 | 66.00 | 71.00 | 73.60 | 0.00 | - | - | 1 | 103.14% |
| CDNS240719C00260000 | 2024-04-26 11:19AM EDT | 260.00 | 34.10 | 30.80 | 31.80 | -20.10 | -37.08% | 4 | 4 | 35.65% |
| CDNS240719C00265000 | 2024-03-28 10:34AM EDT | 265.00 | 53.90 | 27.10 | 28.10 | 0.00 | - | 1 | 1 | 34.55% |
| CDNS240719C00275000 | 2024-04-26 11:10AM EDT | 275.00 | 23.80 | 20.70 | 21.30 | +6.22 | +35.38% | 4 | 8 | 32.54% |
| CDNS240719C00280000 | 2024-04-25 10:12AM EDT | 280.00 | 14.40 | 17.80 | 18.30 | 0.00 | - | 5 | 16 | 31.74% |
| CDNS240719C00285000 | 2024-04-26 2:13PM EDT | 285.00 | 16.70 | 15.20 | 15.50 | +3.80 | +29.46% | 2 | 29 | 30.90% |
| CDNS240719C00290000 | 2024-04-26 12:38PM EDT | 290.00 | 14.40 | 12.80 | 13.20 | +4.40 | +44.00% | 1 | 16 | 30.55% |
| CDNS240719C00295000 | 2024-04-26 3:54PM EDT | 295.00 | 11.10 | 10.70 | 11.10 | +2.90 | +35.37% | 3 | 52 | 30.15% |
| CDNS240719C00300000 | 2024-04-26 12:02PM EDT | 300.00 | 9.90 | 8.90 | 9.20 | +2.40 | +32.00% | 4 | 103 | 29.69% |
| CDNS240719C00305000 | 2024-04-26 3:55PM EDT | 305.00 | 7.45 | 7.30 | 7.60 | +1.65 | +28.45% | 12 | 151 | 29.38% |
| CDNS240719C00310000 | 2024-04-25 11:56AM EDT | 310.00 | 4.20 | 5.90 | 6.20 | 0.00 | - | 1 | 69 | 29.05% |
| CDNS240719C00315000 | 2024-04-26 10:09AM EDT | 315.00 | 5.40 | 4.80 | 5.10 | +1.58 | +41.36% | 4 | 71 | 28.96% |
| CDNS240719C00320000 | 2024-04-26 11:11AM EDT | 320.00 | 4.87 | 3.80 | 4.10 | -1.83 | -27.31% | 13 | 66 | 28.71% |
| CDNS240719C00325000 | 2024-04-26 10:53AM EDT | 325.00 | 3.90 | 3.00 | 3.30 | +1.79 | +84.83% | 10 | 83 | 28.58% |
| CDNS240719C00330000 | 2024-04-25 3:52PM EDT | 330.00 | 1.65 | 2.40 | 2.60 | 0.00 | - | 14 | 95 | 28.35% |
| CDNS240719C00335000 | 2024-04-25 3:24PM EDT | 335.00 | 1.56 | 1.90 | 2.05 | 0.00 | - | 2 | 25 | 28.21% |
| CDNS240719C00340000 | 2024-04-26 3:18PM EDT | 340.00 | 1.80 | 1.45 | 1.60 | +0.75 | +71.43% | 1 | 158 | 28.05% |
| CDNS240719C00345000 | 2024-04-22 1:11PM EDT | 345.00 | 2.77 | 1.15 | 1.30 | 0.00 | - | 3 | 9 | 28.23% |
| CDNS240719C00350000 | 2024-04-23 1:32PM EDT | 350.00 | 0.98 | 0.45 | 1.00 | 0.00 | - | 1 | 11 | 28.08% |
| CDNS240719C00355000 | 2024-04-18 10:29AM EDT | 355.00 | 3.14 | 0.65 | 0.85 | 0.00 | - | 1 | 61 | 28.54% |
| CDNS240719C00360000 | 2024-04-17 11:46AM EDT | 360.00 | 3.60 | 0.35 | 0.85 | 0.00 | - | 1 | 15 | 29.90% |
| CDNS240719C00370000 | 2024-04-22 2:58PM EDT | 370.00 | 0.97 | 0.15 | 1.60 | 0.00 | - | 4 | 34 | 37.02% |
| CDNS240719C00375000 | 2024-03-26 11:49AM EDT | 375.00 | 6.50 | 0.10 | 0.55 | 0.00 | - | 2 | 18 | 31.25% |
| CDNS240719C00380000 | 2024-04-22 3:56PM EDT | 380.00 | 0.69 | 0.10 | 1.40 | 0.00 | - | 1 | 22 | 38.62% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 43.62% |
| CDNS240719C00420000 | 2024-04-18 10:26AM EDT | 420.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 47.91% |
| CDNS240719C00430000 | 2024-03-01 1:14PM EDT | 430.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 1 | 54.14% |
| CDNS240719C00440000 | 2024-03-07 2:49PM EDT | 440.00 | 1.40 | 0.35 | 1.75 | 0.00 | - | 3 | 1 | 54.86% |
| CDNS240719C00450000 | 2024-03-07 1:51PM EDT | 450.00 | 0.93 | 0.15 | 1.65 | 0.00 | - | 20 | 22 | 50.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00145000 | 2024-04-05 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 63.28% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 53.91% |
| CDNS240719P00215000 | 2024-04-19 10:01AM EDT | 215.00 | 1.27 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 36.11% |
| CDNS240719P00220000 | 2024-04-25 12:32PM EDT | 220.00 | 1.03 | 0.40 | 2.10 | 0.00 | - | 1 | 2 | 39.69% |
| CDNS240719P00225000 | 2024-04-23 12:19PM EDT | 225.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 4 | 5 | 31.80% |
| CDNS240719P00230000 | 2024-04-23 10:55AM EDT | 230.00 | 1.47 | 1.25 | 1.45 | 0.00 | - | 10 | 24 | 31.01% |
| CDNS240719P00235000 | 2024-04-26 9:32AM EDT | 235.00 | 2.00 | 1.60 | 1.75 | -0.15 | -6.98% | 3 | 25 | 29.91% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 2.05 | 2.20 | 0.00 | - | 4 | 11 | 29.17% |
| CDNS240719P00245000 | 2024-04-26 11:39AM EDT | 245.00 | 2.60 | 2.65 | 2.85 | -0.58 | -18.24% | 1 | 20 | 28.76% |
| CDNS240719P00250000 | 2024-04-26 10:05AM EDT | 250.00 | 3.20 | 3.30 | 3.60 | -1.25 | -28.09% | 11 | 38 | 28.21% |
| CDNS240719P00255000 | 2024-04-25 1:54PM EDT | 255.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 6 | 34 | 27.64% |
| CDNS240719P00260000 | 2024-04-25 12:02PM EDT | 260.00 | 5.10 | 5.20 | 5.60 | -1.97 | -27.86% | 1 | 68 | 27.11% |
| CDNS240719P00265000 | 2024-04-26 10:17AM EDT | 265.00 | 6.00 | 6.50 | 6.90 | -2.61 | -30.31% | 2 | 94 | 26.58% |
| CDNS240719P00270000 | 2024-04-26 12:33PM EDT | 270.00 | 7.50 | 8.10 | 8.50 | -3.20 | -29.91% | 1 | 43 | 26.18% |
| CDNS240719P00275000 | 2024-04-25 2:00PM EDT | 275.00 | 11.30 | 9.90 | 10.30 | 0.00 | - | 16 | 84 | 25.68% |
| CDNS240719P00280000 | 2024-04-25 3:17PM EDT | 280.00 | 14.00 | 12.00 | 12.40 | 0.00 | - | 6 | 133 | 25.24% |
| CDNS240719P00285000 | 2024-04-25 3:24PM EDT | 285.00 | 16.50 | 14.30 | 14.70 | 0.00 | - | 12 | 82 | 24.63% |
| CDNS240719P00290000 | 2024-04-26 2:13PM EDT | 290.00 | 15.90 | 17.00 | 17.40 | -3.70 | -18.88% | 2 | 46 | 24.23% |
| CDNS240719P00295000 | 2024-04-19 12:26PM EDT | 295.00 | 23.70 | 19.90 | 20.50 | 0.00 | - | 5 | 26 | 24.03% |
| CDNS240719P00300000 | 2024-04-26 3:20PM EDT | 300.00 | 22.00 | 22.60 | 25.10 | -6.56 | -22.97% | 5 | 14 | 26.33% |
| CDNS240719P00305000 | 2024-04-18 11:13AM EDT | 305.00 | 23.60 | 26.50 | 27.40 | 0.00 | - | 1 | 29 | 23.39% |
| CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 310.00 | 25.30 | 30.20 | 31.40 | 0.00 | - | 7 | 30 | 23.49% |
| CDNS240719P00315000 | 2024-04-17 11:30AM EDT | 315.00 | 27.90 | 34.20 | 35.70 | 0.00 | - | 2 | 59 | 23.91% |
| CDNS240719P00320000 | 2024-04-25 10:24AM EDT | 320.00 | 43.70 | 38.00 | 40.50 | 0.00 | - | 3 | 43 | 25.44% |
| CDNS240719P00325000 | 2024-04-23 11:37AM EDT | 325.00 | 46.67 | 42.30 | 44.70 | 0.00 | - | 2 | 25 | 24.85% |
| CDNS240719P00330000 | 2024-04-22 12:16PM EDT | 330.00 | 47.60 | 46.20 | 50.10 | 0.00 | - | 2 | 20 | 28.07% |
| CDNS240719P00335000 | 2024-04-19 12:00PM EDT | 335.00 | 53.50 | 50.20 | 55.00 | 0.00 | - | 2 | 0 | 29.54% |
| CDNS240719P00340000 | 2024-04-22 2:09PM EDT | 340.00 | 54.50 | 55.20 | 60.00 | 0.00 | - | 2 | 0 | 31.29% |
| CDNS240719P00345000 | 2024-03-22 2:55PM EDT | 345.00 | 32.30 | 63.00 | 67.60 | 0.00 | - | 2 | 2 | 41.25% |
| CDNS240719P00360000 | 2024-03-21 9:59AM EDT | 360.00 | 42.84 | 77.50 | 82.10 | 0.00 | - | - | 1 | 45.11% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 0.00% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.