Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.10 | 0.00 | - | 1 | 0 |
| 174.70 | 0.00 | - | - | 1 | 145.00 | 1.15 | 0.00 | - | - | 1 |
| 128.52 | 0.00 | - | 2 | 0 | 150.00 | - | - | - | - | - |
| 131.42 | 0.00 | - | 5 | 0 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 180.00 | 1.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 185.00 | 1.84 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 2.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 195.00 | 0.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 200.00 | 2.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 205.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 215.00 | 3.15 | 0.00 | - | 1 | 4 |
| 90.58 | 0.00 | - | 10 | 0 | 220.00 | 1.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 225.00 | 1.80 | 0.00 | - | 4 | 0 |
| 87.45 | 0.00 | - | 3 | 7 | 230.00 | 2.10 | 0.00 | - | 58 | 0 |
| 90.80 | 0.00 | - | 3 | 3 | 235.00 | 5.90 | 0.00 | - | 1 | 6 |
| 69.80 | 0.00 | - | - | 2 | 240.00 | 4.20 | 0.00 | - | 3 | 0 |
| 49.40 | 0.00 | - | 3 | 0 | 245.00 | 5.52 | 0.00 | - | 2 | 0 |
| 39.07 | 0.00 | - | 5 | 0 | 250.00 | 6.75 | 0.00 | - | 3 | 0 |
| 41.16 | 0.00 | - | 2 | 0 | 255.00 | 6.10 | 0.00 | - | 2 | 0 |
| 33.67 | 0.00 | - | 1 | 0 | 260.00 | 9.80 | 0.00 | - | 3 | 0 |
| 33.45 | 0.00 | - | 1 | 0 | 265.00 | 10.30 | 0.00 | - | 3 | 0 |
| 25.00 | 0.00 | - | 1 | 0 | 270.00 | 12.61 | 0.00 | - | 2 | 0 |
| 22.20 | 0.00 | - | 1 | 0 | 275.00 | 16.00 | 0.00 | - | 1 | 0 |
| 19.70 | 0.00 | - | 3 | 0 | 280.00 | 18.10 | 0.00 | - | 4 | 0 |
| 14.60 | 0.00 | - | 2 | 0 | 285.00 | 21.20 | 0.00 | - | 1 | 0 |
| 14.90 | 0.00 | - | 1 | 0 | 290.00 | 21.90 | 0.00 | - | 5 | 0 |
| 13.00 | 0.00 | - | 1 | 0 | 295.00 | 23.80 | 0.00 | - | 1 | 0 |
| 9.10 | 0.00 | - | 9 | 0 | 300.00 | 27.30 | 0.00 | - | 4 | 0 |
| 7.86 | 0.00 | - | 72 | 0 | 305.00 | 27.90 | 0.00 | - | 2 | 0 |
| 9.46 | 0.00 | - | 1 | 0 | 310.00 | 22.40 | 0.00 | - | 4 | 0 |
| 6.70 | 0.00 | - | 2 | 0 | 315.00 | 35.30 | 0.00 | - | 2 | 0 |
| 5.50 | 0.00 | - | 1 | 0 | 320.00 | 28.10 | 0.00 | - | 4 | 0 |
| 4.85 | 0.00 | - | 4 | 0 | 325.00 | 50.08 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 1 | 0 | 330.00 | 49.40 | 0.00 | - | 2 | 0 |
| 4.30 | 0.00 | - | 1 | 0 | 335.00 | 53.60 | 0.00 | - | 1 | 0 |
| 2.70 | 0.00 | - | 3 | 0 | 340.00 | 57.10 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 25 | 0 | 345.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 5 | 0 | 350.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 23 | 0 | 355.00 | 53.30 | 0.00 | - | - | 3 |
| 1.33 | 0.00 | - | 9 | 0 | 360.00 | 42.99 | 0.00 | - | - | 1 |
| 2.25 | 0.00 | - | 55 | 0 | 365.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 4 | 0 | 370.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 12 | 390.00 | 83.00 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 1 | 0 | 400.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 108 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 0 | 420.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 0 | 440.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 21 | 132 | 450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 0 | 460.00 | 144.30 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.