Australia markets close in 4 hours 41 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.84+2.74 (+0.94%)
At close: 04:00PM EDT
297.00 +4.16 (+1.42%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS250117C000750002023-07-26 11:14AM EDT75.00165.70161.50166.500.00-150.00%
CDNS250117C000800002023-06-29 3:41PM EDT80.00155.60159.00164.000.00--40.00%
CDNS250117C000900002024-03-25 2:53PM EDT90.00231.62189.20194.000.00-36350.00%
CDNS250117C000950002024-04-08 3:52PM EDT95.00220.32189.20194.000.00-1350.00%
CDNS250117C001000002023-07-25 11:37AM EDT100.00148.37134.50139.500.00-100.00%
CDNS250117C001050002024-02-26 4:38PM EDT105.00204.73209.00213.900.00-11157.03%
CDNS250117C001100002023-01-25 2:56PM EDT110.0086.1496.20100.200.00-300.00%
CDNS250117C001150002023-01-25 3:07PM EDT115.0082.3692.1096.900.00-440.00%
CDNS250117C001250002024-04-30 12:56PM EDT125.00158.43170.50175.100.00--378.55%
CDNS250117C001300002024-02-13 10:30AM EDT130.00161.70180.50185.500.00-11120.38%
CDNS250117C001350002024-03-27 12:04PM EDT135.00182.80151.20155.900.00-560.00%
CDNS250117C001400002024-04-09 10:45AM EDT140.00172.40148.60153.100.00-21339.89%
CDNS250117C001450002024-02-16 4:03PM EDT145.00152.65159.00163.800.00-5691.69%
CDNS250117C001500002023-08-24 1:14PM EDT150.0096.1094.7098.500.00-140.00%
CDNS250117C001550002024-04-25 12:12PM EDT155.00128.02141.50146.200.00--364.80%
CDNS250117C001600002024-04-19 1:12PM EDT160.00130.98133.00137.600.00-51658.20%
CDNS250117C001650002024-04-08 3:43PM EDT165.00154.55122.70127.500.00-1110.00%
CDNS250117C001700002024-02-20 3:50PM EDT170.00132.00159.10164.000.00-17123.50%
CDNS250117C001750002023-09-01 9:41AM EDT175.0087.4277.6081.700.00-3120.00%
CDNS250117C001800002023-11-14 10:30AM EDT180.00104.640.000.000.00-340.00%
CDNS250117C001850002024-04-25 10:04AM EDT185.00101.20113.50118.300.00-1155.02%
CDNS250117C001900002024-04-23 9:32AM EDT190.0099.78109.00113.700.00-2153.62%
CDNS250117C001950002024-03-05 4:58PM EDT195.00124.50121.10123.900.00-1680.55%
CDNS250117C002000002024-05-13 1:16PM EDT200.0094.89100.00104.700.00-133450.95%
CDNS250117C002050002024-05-17 3:35PM EDT205.0094.2895.50100.000.00-1153.56%
CDNS250117C002100002024-05-14 9:31AM EDT210.0084.9091.0095.700.00-13352.33%
CDNS250117C002150002024-02-13 2:26PM EDT215.0096.60103.50108.500.00-1573.59%
CDNS250117C002200002024-04-29 9:30AM EDT220.0077.9082.5086.700.00-23249.12%
CDNS250117C002250002024-05-15 10:56AM EDT225.0077.4078.5082.200.00--1047.49%
CDNS250117C002300002024-05-15 1:31PM EDT230.0076.1074.2078.000.00-57246.29%
CDNS250117C002350002024-03-11 1:27PM EDT235.0089.0085.8087.600.00-2562.77%
CDNS250117C002400002024-05-15 3:43PM EDT240.0069.5066.1070.100.00-25944.43%
CDNS250117C002450002024-05-16 1:33PM EDT245.0062.5062.2066.200.00-101943.46%
CDNS250117C002500002024-04-26 1:12PM EDT250.0056.4958.5062.300.00-124042.42%
CDNS250117C002550002024-05-15 10:56AM EDT255.0054.3055.0058.100.00-51040.94%
CDNS250117C002600002024-05-17 3:01PM EDT260.0051.0051.0055.200.00-210840.99%
CDNS250117C002650002024-05-15 11:03AM EDT265.0048.3048.1051.800.00-5840.31%
CDNS250117C002700002024-05-22 1:49PM EDT270.0046.0045.2048.10+0.80+1.77%236239.19%
CDNS250117C002750002024-05-22 11:48AM EDT275.0043.3042.1045.30+0.74+1.74%12439.00%
CDNS250117C002800002024-05-15 1:12PM EDT280.0040.2039.2041.300.00-115837.37%
CDNS250117C002850002024-05-13 12:45PM EDT285.0033.7036.3038.400.00-27336.87%
CDNS250117C002900002024-05-22 2:28PM EDT290.0033.5534.1036.00+0.85+2.60%69736.79%
CDNS250117C002950002024-05-20 11:36AM EDT295.0031.2031.3033.600.00-52036.59%
CDNS250117C003000002024-05-22 11:50AM EDT300.0029.5028.8030.80+1.60+5.73%129435.85%
CDNS250117C003050002024-05-22 3:59PM EDT305.0027.5026.7028.00+1.40+5.36%269035.00%
CDNS250117C003100002024-05-20 12:44PM EDT310.0024.3024.5025.900.00-225634.77%
CDNS250117C003150002024-05-14 3:54PM EDT315.0019.1022.4024.000.00-74034.64%
CDNS250117C003200002024-05-22 3:53PM EDT320.0020.7020.6021.90+0.07+0.34%3214134.18%
CDNS250117C003250002024-05-15 10:41AM EDT325.0017.6018.7020.200.00-185834.03%
CDNS250117C003300002024-05-22 11:50AM EDT330.0017.4017.1018.80+1.10+6.75%219934.11%
CDNS250117C003350002024-05-09 12:03PM EDT335.0014.3015.5016.400.00-11528332.95%
CDNS250117C003400002024-05-16 9:31AM EDT340.0014.6014.1015.100.00-39732.92%
CDNS250117C003450002024-05-15 12:29PM EDT345.0012.8212.1013.600.00-57932.53%
CDNS250117C003500002024-05-22 12:05PM EDT350.0012.1011.6012.90+0.90+8.04%360133.01%
CDNS250117C003550002024-04-08 3:23PM EDT355.0023.907.009.200.00-104429.55%
CDNS250117C003600002024-05-17 3:40PM EDT360.008.809.6010.100.00-112831.92%
CDNS250117C003650002024-05-10 2:12PM EDT365.007.608.309.100.00-33831.72%
CDNS250117C003700002024-05-15 10:49AM EDT370.007.247.508.300.00-101931.69%
CDNS250117C003800002024-05-21 10:49AM EDT380.005.705.906.700.00-11831.34%
CDNS250117C003900002024-05-21 3:54PM EDT390.004.604.705.400.00-14731.07%
CDNS250117C004000002024-05-22 2:02PM EDT400.003.903.704.30+0.10+2.63%57930.77%
CDNS250117C004100002024-05-16 12:34PM EDT410.003.082.703.400.00-13830.48%
CDNS250117C004200002024-04-16 10:29AM EDT420.006.402.002.300.00-240529.21%
CDNS250117C004300002024-04-24 3:45PM EDT430.001.651.602.100.00-38230.01%
CDNS250117C004400002024-05-07 1:59PM EDT440.001.451.201.650.00-41629.85%
CDNS250117C004500002024-05-02 9:54AM EDT450.000.840.450.000.00-13212.50%
CDNS250117C004600002024-03-21 9:42AM EDT460.007.101.601.900.00-1433.21%
CDNS250117C004700002024-05-22 9:46AM EDT470.000.790.300.85+0.03+3.95%216329.81%
CDNS250117C004800002024-05-16 9:54AM EDT480.000.600.201.850.00-51135.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS250117P000750002024-03-08 2:23PM EDT75.000.150.000.400.00-202969.14%
CDNS250117P000800002024-04-11 2:15PM EDT80.000.100.001.000.00-31274.41%
CDNS250117P000850002023-11-16 11:10AM EDT85.000.150.005.000.00-1793.93%
CDNS250117P000900002023-10-23 11:27AM EDT90.000.900.005.000.00-1389.84%
CDNS250117P000950002024-02-13 2:05PM EDT95.000.250.051.350.00-6868.36%
CDNS250117P001000002024-03-01 4:58PM EDT100.000.250.000.600.00-1157.96%
CDNS250117P001100002024-04-23 10:32AM EDT110.000.500.001.750.00-33962.18%
CDNS250117P001150002023-12-06 11:48AM EDT115.000.750.005.000.00-63172.58%
CDNS250117P001200002024-02-12 4:43PM EDT120.000.550.051.550.00-41556.25%
CDNS250117P001250002024-02-12 4:18PM EDT125.000.600.051.650.00-11754.44%
CDNS250117P001300002024-05-17 11:01AM EDT130.000.350.000.750.00-11551.10%
CDNS250117P001350002023-09-19 12:38PM EDT135.003.600.1010.000.00-41672.78%
CDNS250117P001400002023-10-13 10:07AM EDT140.003.170.103.800.00-32555.86%
CDNS250117P001450002024-04-26 10:45AM EDT145.000.500.002.450.00-13656.20%
CDNS250117P001500002024-02-02 12:42PM EDT150.001.270.302.050.00-12651.82%
CDNS250117P001550002024-02-09 4:09PM EDT155.000.990.352.150.00-23150.12%
CDNS250117P001600002024-01-02 4:02PM EDT160.002.850.702.750.00-14850.71%
CDNS250117P001650002024-02-15 3:31PM EDT165.002.230.602.650.00-105348.11%
CDNS250117P001700002024-04-26 10:39AM EDT170.001.450.401.400.00-137740.08%
CDNS250117P001750002024-02-15 3:31PM EDT175.002.780.853.200.00-1010446.03%
CDNS250117P001800002024-04-04 11:16AM EDT180.001.730.702.800.00-115442.52%
CDNS250117P001850002024-04-18 11:44AM EDT185.002.301.102.250.00-1013638.49%
CDNS250117P001900002024-04-26 10:45AM EDT190.002.371.252.850.00-17738.81%
CDNS250117P001950002024-03-18 10:07AM EDT195.003.003.003.400.00-14138.65%
CDNS250117P002000002024-05-21 11:25AM EDT200.002.101.802.200.00-519032.89%
CDNS250117P002050002024-04-09 12:31PM EDT205.003.202.953.200.00-12734.30%
CDNS250117P002100002024-04-30 11:14AM EDT210.004.401.653.100.00-119032.21%
CDNS250117P002150002024-02-22 10:41AM EDT215.005.803.604.000.00-12232.75%
CDNS250117P002200002024-05-15 11:14AM EDT220.004.102.854.100.00-17731.15%
CDNS250117P002250002024-05-21 2:07PM EDT225.004.502.354.700.00-13530.64%
CDNS250117P002300002024-05-15 11:25AM EDT230.005.504.805.400.00-16430.19%
CDNS250117P002350002024-05-22 3:01PM EDT235.006.005.606.20-1.90-24.05%18029.78%
CDNS250117P002400002024-05-16 11:21AM EDT240.007.055.307.100.00-118829.38%
CDNS250117P002450002024-05-22 2:46PM EDT245.007.907.408.10-1.44-15.42%15828.99%
CDNS250117P002500002024-05-22 9:30AM EDT250.009.008.409.10+0.10+1.12%348828.45%
CDNS250117P002550002024-05-22 2:22PM EDT255.0010.308.0010.40+0.10+0.98%14928.18%
CDNS250117P002600002024-05-22 2:13PM EDT260.0011.6010.9011.70+0.10+0.87%168527.75%
CDNS250117P002650002024-05-22 2:32PM EDT265.0013.0312.6013.10-0.07-0.53%397227.29%
CDNS250117P002700002024-05-22 2:35PM EDT270.0014.8014.2014.70+0.03+0.20%172526.92%
CDNS250117P002750002024-05-22 2:23PM EDT275.0016.0015.1016.50-0.70-4.19%349726.62%
CDNS250117P002800002024-05-22 2:39PM EDT280.0018.4517.1018.40+0.15+0.82%3910026.27%
CDNS250117P002850002024-05-22 2:05PM EDT285.0020.3819.5020.50-0.02-0.10%558825.97%
CDNS250117P002900002024-05-22 1:54PM EDT290.0022.4021.4022.70-0.20-0.88%216525.61%
CDNS250117P002950002024-05-22 1:56PM EDT295.0024.8023.4025.00-1.40-5.34%122025.20%
CDNS250117P003000002024-05-20 12:32PM EDT300.0027.9026.7027.600.00-416924.93%
CDNS250117P003050002024-05-20 11:30AM EDT305.0030.3028.7030.300.00-413524.59%
CDNS250117P003100002024-05-20 10:50AM EDT310.0033.2030.9033.200.00-47224.30%
CDNS250117P003150002024-04-08 3:23PM EDT315.0032.3041.2043.200.00-1014031.50%
CDNS250117P003200002024-05-08 3:26PM EDT320.0045.5336.0039.500.00-28623.74%
CDNS250117P003250002024-04-15 1:38PM EDT325.0042.3040.1043.900.00-5618024.64%
CDNS250117P003300002024-04-03 11:11AM EDT330.0040.8053.4055.300.00-36233.40%
CDNS250117P003350002024-04-04 11:10AM EDT335.0041.4055.4058.500.00-34032.91%
CDNS250117P003400002024-03-27 12:29PM EDT340.0045.6060.3063.100.00-63633.91%
CDNS250117P003450002024-03-07 4:02PM EDT345.0047.0050.4052.300.00-139.64%
CDNS250117P003500002024-04-10 10:55AM EDT350.0055.5063.9066.600.00-517128.69%
CDNS250117P003600002024-02-13 3:58PM EDT360.0073.3761.0064.200.00--100.00%
CDNS250117P003700002024-02-13 3:23PM EDT370.0080.9569.8071.700.00-550.00%
CDNS250117P003900002024-02-12 12:45PM EDT390.0085.0086.2088.300.00--50.00%
CDNS250117P004000002024-02-12 4:57PM EDT400.0096.5093.5096.800.00--50.00%
CDNS250117P004200002024-02-12 2:21PM EDT420.00111.30111.60116.500.00--00.00%
CDNS250117P004500002024-04-23 9:30AM EDT450.00167.20154.80159.500.00--033.47%
CDNS250117P004800002024-04-26 9:39AM EDT480.00198.18184.90189.500.00-4037.16%