Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115C00235000 | 2024-04-05 12:15PM EDT | 235.00 | 88.60 | 60.70 | 62.70 | 0.00 | - | 1 | 1 | 44.39% |
| CDNS241115C00245000 | 2024-04-09 11:44AM EDT | 245.00 | 78.50 | 52.90 | 54.70 | 0.00 | - | - | 1 | 41.93% |
| CDNS241115C00250000 | 2024-04-12 3:41PM EDT | 250.00 | 71.80 | 49.30 | 51.40 | 0.00 | - | - | 1 | 41.56% |
| CDNS241115C00260000 | 2024-04-16 10:15AM EDT | 260.00 | 58.50 | 42.50 | 43.80 | 0.00 | - | - | 1 | 39.07% |
| CDNS241115C00265000 | 2024-04-08 3:29PM EDT | 265.00 | 65.70 | 38.50 | 42.20 | 0.00 | - | - | 3 | 40.49% |
| CDNS241115C00290000 | 2024-04-26 9:41AM EDT | 290.00 | 25.67 | 25.90 | 26.70 | +2.67 | +11.61% | 1 | 65 | 35.82% |
| CDNS241115C00295000 | 2024-04-26 10:14AM EDT | 295.00 | 25.40 | 23.70 | 24.40 | +4.50 | +21.53% | 1 | 8 | 35.44% |
| CDNS241115C00300000 | 2024-04-25 3:39PM EDT | 300.00 | 19.20 | 21.60 | 22.20 | 0.00 | - | 30 | 846 | 35.03% |
| CDNS241115C00305000 | 2024-04-26 10:25AM EDT | 305.00 | 21.30 | 19.60 | 20.20 | +3.60 | +20.34% | 2 | 20 | 34.71% |
| CDNS241115C00310000 | 2024-04-26 10:29AM EDT | 310.00 | 19.30 | 17.80 | 18.30 | +3.70 | +23.72% | 3 | 45 | 34.36% |
| CDNS241115C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 13.00 | 14.50 | 15.00 | 0.00 | - | 5 | 30 | 33.84% |
| CDNS241115C00325000 | 2024-04-26 10:17AM EDT | 325.00 | 14.40 | 13.00 | 13.50 | +2.40 | +20.00% | 2 | 29 | 33.56% |
| CDNS241115C00330000 | 2024-04-26 10:57AM EDT | 330.00 | 13.61 | 11.60 | 12.10 | -1.79 | -11.62% | 1 | 12 | 33.26% |
| CDNS241115C00335000 | 2024-04-17 11:00AM EDT | 335.00 | 19.80 | 10.40 | 10.90 | 0.00 | - | 20 | 22 | 33.10% |
| CDNS241115C00340000 | 2024-04-23 12:11PM EDT | 340.00 | 9.42 | 9.30 | 9.70 | 0.00 | - | 3 | 16 | 32.80% |
| CDNS241115C00345000 | 2024-04-19 12:26PM EDT | 345.00 | 11.02 | 8.20 | 8.70 | 0.00 | - | 3 | 9 | 32.65% |
| CDNS241115C00350000 | 2024-04-24 1:07PM EDT | 350.00 | 6.47 | 7.30 | 7.70 | 0.00 | - | 3 | 10 | 32.37% |
| CDNS241115C00360000 | 2024-04-17 11:51AM EDT | 360.00 | 12.40 | 5.70 | 6.10 | 0.00 | - | 8 | 6 | 32.06% |
| CDNS241115C00370000 | 2024-04-17 3:01PM EDT | 370.00 | 9.90 | 4.50 | 4.80 | 0.00 | - | 5 | 5 | 31.79% |
| CDNS241115C00380000 | 2024-04-23 11:03AM EDT | 380.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 2 | 7 | 31.65% |
| CDNS241115C00390000 | 2024-04-22 2:38PM EDT | 390.00 | 4.50 | 2.55 | 2.90 | 0.00 | - | 3 | 6 | 31.28% |
| CDNS241115C00400000 | 2024-04-26 12:26PM EDT | 400.00 | 2.45 | 1.95 | 2.25 | -5.95 | -70.83% | 1 | 1 | 31.12% |
| CDNS241115C00440000 | 2024-04-18 1:07PM EDT | 440.00 | 1.82 | 0.00 | 2.75 | 0.00 | - | 3 | 1 | 38.88% |
| CDNS241115C00480000 | 2024-03-27 10:18AM EDT | 480.00 | 2.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 42.77% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115P00235000 | 2024-03-27 3:14PM EDT | 235.00 | 5.30 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 30.18% |
| CDNS241115P00245000 | 2024-04-08 9:35AM EDT | 245.00 | 7.00 | 8.50 | 8.90 | 0.00 | - | 2 | 4 | 29.39% |
| CDNS241115P00255000 | 2024-04-19 11:54AM EDT | 255.00 | 13.60 | 11.20 | 11.60 | 0.00 | - | 3 | 3 | 28.58% |
| CDNS241115P00260000 | 2024-04-25 3:43PM EDT | 260.00 | 14.16 | 12.80 | 13.10 | 0.00 | - | 1 | 3 | 28.10% |
| CDNS241115P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 19.30 | 16.30 | 16.80 | 0.00 | - | 1 | 5 | 27.46% |
| CDNS241115P00275000 | 2024-04-26 3:36PM EDT | 275.00 | 18.20 | 18.40 | 18.80 | -0.90 | -4.71% | 2 | 22 | 27.03% |
| CDNS241115P00280000 | 2024-04-26 10:27AM EDT | 280.00 | 20.00 | 20.60 | 21.00 | -3.90 | -16.32% | 7 | 15 | 26.63% |
| CDNS241115P00285000 | 2024-04-25 11:11AM EDT | 285.00 | 26.40 | 22.80 | 23.40 | 0.00 | - | 4 | 35 | 26.28% |
| CDNS241115P00290000 | 2024-04-26 10:32AM EDT | 290.00 | 24.80 | 25.40 | 26.00 | -4.50 | -15.36% | 3 | 12 | 25.95% |
| CDNS241115P00295000 | 2024-04-26 2:34PM EDT | 295.00 | 27.30 | 28.10 | 28.70 | -3.20 | -10.49% | 18 | 7 | 25.53% |
| CDNS241115P00300000 | 2024-04-26 2:24PM EDT | 300.00 | 30.00 | 31.00 | 31.60 | -4.06 | -11.92% | 32 | 14 | 25.14% |
| CDNS241115P00305000 | 2024-04-22 10:07AM EDT | 305.00 | 36.70 | 33.60 | 34.90 | 0.00 | - | 4 | 10 | 25.03% |
| CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 310.00 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 30.31% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 315.00 | 39.00 | 40.30 | 42.20 | +6.90 | +21.50% | 22 | 7 | 25.13% |
| CDNS241115P00325000 | 2024-03-21 10:49AM EDT | 325.00 | 29.20 | 51.10 | 53.20 | 0.00 | - | - | 3 | 29.72% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 330.00 | 55.59 | 51.10 | 52.60 | 0.00 | - | 4 | 7 | 22.81% |
© 2024 Yahoo. All rights reserved.