Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.85-4.25 (-1.37%)
At close: 04:00PM EDT
307.50 +1.65 (+0.54%)
Pre-market: 06:38AM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.200.00-422
174.700.00--1145.001.150.00--1
110.050.00-55150.00-----
113.400.00--5155.00-----
-----180.001.500.00-22
-----185.001.840.00-15
-----190.002.150.00--3
-----195.001.100.00-116
-----200.000.700.00-10
-----205.002.800.00-11
-----210.001.350.00-16
-----215.003.150.00-14
90.580.00-1011220.003.180.00-312
-----225.002.070.00-412
87.450.00-37230.002.780.00-17
90.800.00-33235.005.900.00-16
69.800.00--2240.003.000.00-20
67.000.00-35245.002.600.00-59
69.000.00-20250.003.500.00-250
63.000.00-25255.006.100.00-172
59.800.00-216260.005.700.00-141
61.200.00-15265.005.800.00-10
46.400.00-17270.007.600.00-119
39.200.00-227275.008.300.00-261
57.000.00-116280.0010.830.00-1923
42.950.00-40285.0010.800.00-10
35.480.00-1922290.0014.180.00-190
34.800.00-25295.0014.500.00-39
29.850.00-1335300.0018.400.00-1729
25.620.00-444305.0020.200.00-335
23.100.00-30310.0022.400.00-40
23.540.00-199315.0025.050.00-246
18.860.00-40320.0028.100.00-418
20.200.00-10325.0031.600.00-237
15.500.00-498330.0032.400.00-1529
14.000.00-766335.0034.600.00-11
12.330.00-30340.00-----
11.010.00-30345.00-----
10.800.00-189350.00-----
9.200.00-30355.0053.300.00--3
7.610.00-3119360.0042.990.00--0
6.690.00-3118365.00-----
6.000.00-246370.00-----
5.340.00-10375.00-----
6.210.00-30380.00-----
5.300.00-112390.0083.000.00--0
4.000.00-10400.00-----
3.300.00-3108410.00-----
2.000.00-20420.00-----
1.190.00-10430.00-----
0.950.00-10440.00-----
1.850.00-21132450.00-----
0.830.00-514460.00144.300.00--0
0.700.00--1470.00-----