Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 205.29% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 132.80 | 137.50 | 0.00 | - | 2 | 5 | 77.72% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 128.00 | 132.70 | 0.00 | - | 5 | 5 | 75.56% |
| CDNS240816C00220000 | 2024-04-11 12:29PM EDT | 220.00 | 90.58 | 65.80 | 70.10 | 0.00 | - | 10 | 11 | 52.20% |
| CDNS240816C00230000 | 2024-03-12 12:56PM EDT | 230.00 | 87.45 | 84.50 | 89.00 | 0.00 | - | 3 | 7 | 101.89% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 29.96% |
| CDNS240816C00240000 | 2024-03-15 1:53PM EDT | 240.00 | 69.80 | 71.00 | 75.50 | 0.00 | - | - | 2 | 86.16% |
| CDNS240816C00245000 | 2024-04-19 1:50PM EDT | 245.00 | 49.40 | 45.50 | 48.00 | 0.00 | - | 3 | 5 | 43.00% |
| CDNS240816C00250000 | 2024-04-22 3:49PM EDT | 250.00 | 46.86 | 41.40 | 43.20 | 0.00 | - | 1 | 13 | 40.12% |
| CDNS240816C00255000 | 2024-04-19 1:36PM EDT | 255.00 | 41.16 | 37.90 | 39.30 | 0.00 | - | 2 | 5 | 38.91% |
| CDNS240816C00260000 | 2024-04-19 12:54PM EDT | 260.00 | 37.48 | 34.10 | 35.30 | 0.00 | - | 2 | 16 | 37.34% |
| CDNS240816C00265000 | 2024-04-19 12:22PM EDT | 265.00 | 33.45 | 30.60 | 31.60 | 0.00 | - | 1 | 4 | 36.10% |
| CDNS240816C00270000 | 2024-04-25 11:22AM EDT | 270.00 | 30.70 | 27.40 | 28.20 | +7.40 | +31.76% | 1 | 14 | 35.16% |
| CDNS240816C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 21.70 | 24.50 | 25.20 | 0.00 | - | 1 | 29 | 34.61% |
| CDNS240816C00280000 | 2024-04-26 3:44PM EDT | 280.00 | 22.40 | 21.70 | 22.30 | +2.90 | +14.87% | 2 | 38 | 33.95% |
| CDNS240816C00285000 | 2024-04-26 11:08AM EDT | 285.00 | 22.32 | 19.20 | 19.60 | +5.07 | +29.39% | 1 | 39 | 33.33% |
| CDNS240816C00290000 | 2024-04-25 11:07AM EDT | 290.00 | 13.60 | 16.80 | 17.20 | 0.00 | - | 1 | 51 | 32.89% |
| CDNS240816C00295000 | 2024-04-25 3:03PM EDT | 295.00 | 13.00 | 14.60 | 15.10 | 0.00 | - | 1 | 14 | 32.63% |
| CDNS240816C00300000 | 2024-04-26 2:59PM EDT | 300.00 | 13.10 | 12.60 | 13.10 | +2.04 | +18.44% | 6 | 328 | 32.24% |
| CDNS240816C00305000 | 2024-04-26 2:17PM EDT | 305.00 | 12.00 | 10.80 | 11.30 | +3.74 | +45.28% | 1 | 58 | 31.88% |
| CDNS240816C00310000 | 2024-04-24 9:41AM EDT | 310.00 | 9.46 | 9.20 | 9.60 | 0.00 | - | 1 | 17 | 31.39% |
| CDNS240816C00315000 | 2024-04-26 2:17PM EDT | 315.00 | 8.80 | 7.90 | 8.20 | +0.70 | +8.64% | 1 | 96 | 31.13% |
| CDNS240816C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 5.50 | 6.60 | 7.00 | 0.00 | - | 1 | 70 | 30.95% |
| CDNS240816C00325000 | 2024-04-24 11:21AM EDT | 325.00 | 4.70 | 5.60 | 5.90 | 0.00 | - | 6 | 136 | 30.69% |
| CDNS240816C00330000 | 2024-04-23 10:04AM EDT | 330.00 | 4.70 | 4.60 | 5.00 | 0.00 | - | 1 | 113 | 30.57% |
| CDNS240816C00335000 | 2024-04-23 9:59AM EDT | 335.00 | 4.30 | 3.80 | 4.20 | 0.00 | - | 1 | 59 | 30.42% |
| CDNS240816C00340000 | 2024-04-24 11:13AM EDT | 340.00 | 2.70 | 3.20 | 3.40 | 0.00 | - | 3 | 48 | 29.97% |
| CDNS240816C00345000 | 2024-04-25 3:41PM EDT | 345.00 | 2.10 | 2.60 | 2.85 | 0.00 | - | 25 | 130 | 29.92% |
| CDNS240816C00350000 | 2024-04-23 3:51PM EDT | 350.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 5 | 89 | 29.77% |
| CDNS240816C00355000 | 2024-04-22 11:28AM EDT | 355.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | 23 | 43 | 29.52% |
| CDNS240816C00360000 | 2024-04-25 3:41PM EDT | 360.00 | 1.09 | 1.40 | 1.55 | 0.00 | - | 25 | 192 | 29.40% |
| CDNS240816C00365000 | 2024-04-22 11:28AM EDT | 365.00 | 2.25 | 1.10 | 1.30 | 0.00 | - | 55 | 72 | 29.47% |
| CDNS240816C00370000 | 2024-04-22 11:28AM EDT | 370.00 | 1.90 | 0.90 | 1.10 | 0.00 | - | 4 | 46 | 29.61% |
| CDNS240816C00375000 | 2024-04-19 3:14PM EDT | 375.00 | 1.70 | 0.45 | 2.00 | 0.00 | - | 1 | 20 | 34.97% |
| CDNS240816C00380000 | 2024-04-22 10:51AM EDT | 380.00 | 1.45 | 0.35 | 0.95 | 0.00 | - | 1 | 79 | 30.96% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 43.74% |
| CDNS240816C00400000 | 2024-04-17 1:26PM EDT | 400.00 | 1.65 | 0.05 | 1.55 | 0.00 | - | 1 | 38 | 38.56% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 42.62% |
| CDNS240816C00420000 | 2024-04-05 2:39PM EDT | 420.00 | 2.00 | 0.00 | 1.30 | 0.00 | - | 2 | 58 | 41.20% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.20 | 0.00 | - | 1 | 26 | 42.46% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 43.58% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 47.61% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 30 | 53 | 53.22% |
| CDNS240816C00470000 | 2024-03-13 11:44AM EDT | 470.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | - | 1 | 52.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-04-17 3:27PM EDT | 140.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 56.74% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 57.08% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 52.30% |
| CDNS240816P00185000 | 2024-01-23 11:37AM EDT | 185.00 | 1.84 | 0.10 | 2.05 | 0.00 | - | 1 | 5 | 51.97% |
| CDNS240816P00190000 | 2023-12-27 1:32PM EDT | 190.00 | 2.15 | 0.95 | 3.40 | 0.00 | - | - | 3 | 55.99% |
| CDNS240816P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.78 | 0.25 | 1.00 | 0.00 | - | 1 | 21 | 39.89% |
| CDNS240816P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 2.40 | 0.45 | 1.95 | 0.00 | - | 1 | 15 | 43.52% |
| CDNS240816P00205000 | 2024-04-23 1:40PM EDT | 205.00 | 1.01 | 0.40 | 2.15 | 0.00 | - | 1 | 4 | 42.00% |
| CDNS240816P00210000 | 2024-04-26 10:51AM EDT | 210.00 | 1.00 | 0.95 | 2.35 | -0.45 | -31.03% | 1 | 20 | 40.41% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 2024-04-24 9:35AM EDT | 220.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 1 | 15 | 32.80% |
| CDNS240816P00225000 | 2024-04-26 10:27AM EDT | 225.00 | 1.80 | 1.90 | 2.10 | -0.27 | -13.04% | 4 | 12 | 31.97% |
| CDNS240816P00230000 | 2024-04-26 11:00AM EDT | 230.00 | 2.10 | 2.35 | 2.55 | -0.88 | -29.53% | 58 | 19 | 31.29% |
| CDNS240816P00235000 | 2024-02-20 11:39AM EDT | 235.00 | 5.90 | 1.65 | 1.95 | 0.00 | - | 1 | 6 | 26.69% |
| CDNS240816P00240000 | 2024-04-24 12:31PM EDT | 240.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 3 | 172 | 30.17% |
| CDNS240816P00245000 | 2024-04-18 3:43PM EDT | 245.00 | 5.52 | 4.30 | 4.60 | 0.00 | - | 2 | 11 | 29.62% |
| CDNS240816P00250000 | 2024-04-24 2:31PM EDT | 250.00 | 6.10 | 5.20 | 5.50 | 0.00 | - | 12 | 94 | 29.00% |
| CDNS240816P00255000 | 2024-04-26 10:03AM EDT | 255.00 | 6.10 | 6.30 | 6.60 | -2.40 | -28.24% | 2 | 77 | 28.49% |
| CDNS240816P00260000 | 2024-04-24 11:38AM EDT | 260.00 | 7.50 | 7.60 | 7.90 | -0.80 | -9.64% | 1 | 46 | 28.04% |
| CDNS240816P00265000 | 2024-04-24 12:21PM EDT | 265.00 | 10.30 | 9.10 | 9.40 | 0.00 | - | 3 | 21 | 27.62% |
| CDNS240816P00270000 | 2024-04-25 3:43PM EDT | 270.00 | 12.61 | 10.70 | 11.10 | 0.00 | - | 2 | 32 | 27.19% |
| CDNS240816P00275000 | 2024-04-26 10:03AM EDT | 275.00 | 12.30 | 12.60 | 13.10 | -3.17 | -20.49% | 1 | 102 | 26.89% |
| CDNS240816P00280000 | 2024-04-26 10:03AM EDT | 280.00 | 14.40 | 14.80 | 15.20 | -2.40 | -14.29% | 2 | 41 | 26.38% |
| CDNS240816P00285000 | 2024-04-24 1:43PM EDT | 285.00 | 18.80 | 17.20 | 17.50 | 0.00 | - | 12 | 44 | 25.82% |
| CDNS240816P00290000 | 2024-04-25 2:02PM EDT | 290.00 | 21.60 | 19.80 | 20.20 | 0.00 | - | 5 | 46 | 25.52% |
| CDNS240816P00295000 | 2024-04-25 1:57PM EDT | 295.00 | 24.50 | 22.50 | 23.20 | 0.00 | - | 3 | 22 | 25.32% |
| CDNS240816P00300000 | 2024-04-19 1:17PM EDT | 300.00 | 28.32 | 25.50 | 26.10 | 0.00 | - | 2 | 30 | 24.54% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 305.00 | 27.90 | 28.40 | 29.70 | -2.30 | -7.62% | 2 | 36 | 24.57% |
| CDNS240816P00310000 | 2024-04-12 11:36AM EDT | 310.00 | 22.40 | 31.90 | 33.10 | 0.00 | - | 4 | 35 | 23.83% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 315.00 | 35.30 | 35.90 | 36.80 | +10.25 | +40.92% | 2 | 46 | 23.21% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 320.00 | 28.10 | 38.60 | 41.00 | 0.00 | - | 4 | 18 | 23.27% |
| CDNS240816P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 45.40 | 43.80 | 45.10 | 0.00 | - | 1 | 40 | 22.69% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 330.00 | 49.40 | 47.20 | 49.20 | 0.00 | - | 2 | 29 | 21.47% |
| CDNS240816P00335000 | 2024-04-19 10:10AM EDT | 335.00 | 53.60 | 52.10 | 53.70 | 0.00 | - | 1 | 2 | 20.97% |
| CDNS240816P00340000 | 2024-04-19 10:01AM EDT | 340.00 | 57.10 | 55.50 | 60.00 | 0.00 | - | 1 | 0 | 27.11% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 0.00% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 39.07% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.