Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117C00075000 | 2023-07-26 11:14AM EDT | 75.00 | 165.70 | 161.50 | 166.50 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS250117C00080000 | 2023-06-29 3:41PM EDT | 80.00 | 155.60 | 159.00 | 164.00 | 0.00 | - | - | 4 | 0.00% |
| CDNS250117C00090000 | 2024-03-25 2:53PM EDT | 90.00 | 231.62 | 197.50 | 202.40 | 0.00 | - | 36 | 35 | 92.27% |
| CDNS250117C00095000 | 2024-04-08 3:52PM EDT | 95.00 | 220.32 | 192.70 | 197.50 | 0.00 | - | 1 | 35 | 89.09% |
| CDNS250117C00100000 | 2023-07-25 11:37AM EDT | 100.00 | 148.37 | 134.50 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250117C00105000 | 2024-02-26 4:38PM EDT | 105.00 | 204.73 | 209.00 | 213.90 | 0.00 | - | 1 | 1 | 164.39% |
| CDNS250117C00110000 | 2023-01-25 2:56PM EDT | 110.00 | 86.14 | 96.20 | 100.20 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250117C00115000 | 2023-01-25 3:07PM EDT | 115.00 | 82.36 | 92.10 | 96.90 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS250117C00130000 | 2024-02-13 10:30AM EDT | 130.00 | 161.70 | 180.50 | 185.50 | 0.00 | - | 1 | 1 | 126.83% |
| CDNS250117C00135000 | 2024-03-27 12:04PM EDT | 135.00 | 182.80 | 155.00 | 159.60 | 0.00 | - | 5 | 6 | 71.16% |
| CDNS250117C00140000 | 2024-04-09 10:45AM EDT | 140.00 | 172.40 | 150.20 | 155.00 | 0.00 | - | 2 | 13 | 69.19% |
| CDNS250117C00145000 | 2024-02-16 4:03PM EDT | 145.00 | 152.65 | 159.00 | 163.80 | 0.00 | - | 5 | 6 | 99.46% |
| CDNS250117C00150000 | 2023-08-24 1:14PM EDT | 150.00 | 96.10 | 94.70 | 98.50 | 0.00 | - | 1 | 4 | 0.00% |
| CDNS250117C00160000 | 2024-03-25 3:24PM EDT | 160.00 | 165.18 | 131.70 | 136.50 | 0.00 | - | 1 | 11 | 62.36% |
| CDNS250117C00165000 | 2024-04-08 3:43PM EDT | 165.00 | 154.55 | 127.00 | 131.90 | 0.00 | - | 1 | 11 | 60.61% |
| CDNS250117C00170000 | 2024-02-20 3:50PM EDT | 170.00 | 132.00 | 159.10 | 164.00 | 0.00 | - | 1 | 7 | 125.39% |
| CDNS250117C00175000 | 2023-09-01 9:41AM EDT | 175.00 | 87.42 | 77.60 | 81.70 | 0.00 | - | 3 | 12 | 0.00% |
| CDNS250117C00180000 | 2023-11-14 10:30AM EDT | 180.00 | 104.64 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CDNS250117C00185000 | 2024-02-08 10:31AM EDT | 185.00 | 131.70 | 132.50 | 137.00 | 0.00 | - | 1 | 6 | 94.17% |
| CDNS250117C00190000 | 2024-03-22 1:12PM EDT | 190.00 | 143.80 | 104.50 | 109.10 | 0.00 | - | 2 | 3 | 53.12% |
| CDNS250117C00195000 | 2024-03-05 4:58PM EDT | 195.00 | 124.50 | 121.10 | 123.90 | 0.00 | - | 1 | 6 | 83.91% |
| CDNS250117C00200000 | 2024-04-09 2:31PM EDT | 200.00 | 119.70 | 96.00 | 100.50 | 0.00 | - | 1 | 334 | 50.92% |
| CDNS250117C00210000 | 2024-02-05 3:40PM EDT | 210.00 | 102.81 | 114.20 | 117.90 | 0.00 | - | 3 | 32 | 86.26% |
| CDNS250117C00215000 | 2024-02-13 2:26PM EDT | 215.00 | 96.60 | 103.50 | 108.50 | 0.00 | - | 1 | 5 | 76.16% |
| CDNS250117C00220000 | 2024-03-05 10:34AM EDT | 220.00 | 109.51 | 108.20 | 110.60 | 0.00 | - | 2 | 33 | 84.12% |
| CDNS250117C00230000 | 2024-04-08 3:40PM EDT | 230.00 | 96.95 | 72.70 | 75.40 | 0.00 | - | 2 | 67 | 47.08% |
| CDNS250117C00235000 | 2024-03-11 1:27PM EDT | 235.00 | 89.00 | 85.80 | 87.60 | 0.00 | - | 2 | 5 | 65.04% |
| CDNS250117C00240000 | 2024-04-03 9:52AM EDT | 240.00 | 85.09 | 64.90 | 68.90 | 0.00 | - | 1 | 63 | 46.57% |
| CDNS250117C00245000 | 2024-04-11 1:44PM EDT | 245.00 | 81.90 | 61.40 | 64.40 | 0.00 | - | 4 | 5 | 44.66% |
| CDNS250117C00250000 | 2024-04-18 12:49PM EDT | 250.00 | 58.25 | 58.00 | 60.70 | -8.25 | -12.41% | 4 | 238 | 43.67% |
| CDNS250117C00255000 | 2024-03-08 2:04PM EDT | 255.00 | 79.95 | 73.40 | 75.80 | 0.00 | - | 2 | 8 | 62.58% |
| CDNS250117C00260000 | 2024-03-12 9:37AM EDT | 260.00 | 72.08 | 66.10 | 69.40 | 0.00 | - | 1 | 105 | 57.56% |
| CDNS250117C00265000 | 2024-03-08 4:31PM EDT | 265.00 | 70.63 | 66.30 | 69.00 | 0.00 | - | 1 | 3 | 60.02% |
| CDNS250117C00270000 | 2024-04-18 9:54AM EDT | 270.00 | 51.53 | 46.10 | 48.30 | -6.47 | -11.16% | 4 | 368 | 41.63% |
| CDNS250117C00275000 | 2024-03-22 3:10PM EDT | 275.00 | 74.30 | 43.00 | 46.50 | 0.00 | - | 1 | 21 | 42.26% |
| CDNS250117C00280000 | 2024-04-18 10:02AM EDT | 280.00 | 45.30 | 40.70 | 42.40 | -19.43 | -30.02% | 1 | 155 | 40.39% |
| CDNS250117C00285000 | 2024-04-15 2:00PM EDT | 285.00 | 49.37 | 38.10 | 40.10 | 0.00 | - | 2 | 54 | 40.31% |
| CDNS250117C00290000 | 2024-04-12 3:17PM EDT | 290.00 | 49.00 | 35.50 | 37.50 | 0.00 | - | 1 | 74 | 39.82% |
| CDNS250117C00295000 | 2024-04-01 10:15AM EDT | 295.00 | 52.80 | 33.40 | 34.50 | 0.00 | - | 1 | 14 | 38.83% |
| CDNS250117C00300000 | 2024-04-18 12:02PM EDT | 300.00 | 35.45 | 31.30 | 32.50 | -1.80 | -4.83% | 3 | 270 | 38.77% |
| CDNS250117C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 36.52 | 28.80 | 30.00 | 0.00 | - | 1 | 44 | 38.11% |
| CDNS250117C00310000 | 2024-04-15 9:30AM EDT | 310.00 | 42.16 | 26.80 | 28.00 | 0.00 | - | 10 | 231 | 37.85% |
| CDNS250117C00315000 | 2024-04-15 3:21PM EDT | 315.00 | 33.45 | 24.70 | 26.20 | 0.00 | - | 12 | 26 | 37.71% |
| CDNS250117C00320000 | 2024-04-18 12:02PM EDT | 320.00 | 26.90 | 22.90 | 24.30 | -1.55 | -5.45% | 2 | 130 | 37.37% |
| CDNS250117C00325000 | 2024-04-18 12:45PM EDT | 325.00 | 21.45 | 21.30 | 22.50 | -8.15 | -27.53% | 1 | 27 | 37.04% |
| CDNS250117C00330000 | 2024-04-15 3:11PM EDT | 330.00 | 20.59 | 19.90 | 21.00 | -6.91 | -25.13% | 2 | 186 | 36.94% |
| CDNS250117C00335000 | 2024-04-18 3:19PM EDT | 335.00 | 18.90 | 18.40 | 19.50 | -6.90 | -26.74% | 26 | 805 | 36.75% |
| CDNS250117C00340000 | 2024-04-16 3:37PM EDT | 340.00 | 24.10 | 17.10 | 17.90 | 0.00 | - | 1 | 116 | 36.36% |
| CDNS250117C00345000 | 2024-04-18 12:45PM EDT | 345.00 | 16.15 | 15.20 | 16.40 | -4.85 | -23.10% | 1 | 91 | 35.98% |
| CDNS250117C00350000 | 2024-04-18 12:28PM EDT | 350.00 | 15.09 | 14.50 | 15.30 | -4.69 | -23.71% | 4 | 587 | 35.97% |
| CDNS250117C00355000 | 2024-04-08 3:23PM EDT | 355.00 | 23.90 | 13.00 | 14.10 | 0.00 | - | 10 | 44 | 35.76% |
| CDNS250117C00360000 | 2024-04-11 9:53AM EDT | 360.00 | 19.70 | 12.20 | 13.10 | 0.00 | - | 6 | 88 | 35.70% |
| CDNS250117C00365000 | 2024-04-04 11:58AM EDT | 365.00 | 23.40 | 10.70 | 12.00 | 0.00 | - | 17 | 39 | 35.45% |
| CDNS250117C00370000 | 2024-04-11 12:17PM EDT | 370.00 | 17.60 | 9.80 | 11.00 | 0.00 | - | 1 | 22 | 35.23% |
| CDNS250117C00380000 | 2024-04-15 3:32PM EDT | 380.00 | 13.34 | 8.60 | 9.30 | 0.00 | - | 1 | 21 | 34.95% |
| CDNS250117C00390000 | 2024-04-04 3:39PM EDT | 390.00 | 14.20 | 7.00 | 7.80 | 0.00 | - | 2 | 14 | 34.64% |
| CDNS250117C00400000 | 2024-04-15 3:32PM EDT | 400.00 | 9.80 | 6.00 | 6.60 | 0.00 | - | 1 | 197 | 34.48% |
| CDNS250117C00410000 | 2024-04-16 11:17AM EDT | 410.00 | 7.80 | 4.90 | 5.50 | 0.00 | - | 1 | 38 | 34.20% |
| CDNS250117C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 6.40 | 4.00 | 4.60 | 0.00 | - | 2 | 405 | 34.02% |
| CDNS250117C00430000 | 2024-04-17 2:53PM EDT | 430.00 | 4.90 | 2.70 | 3.80 | 0.00 | - | 1 | 84 | 33.76% |
| CDNS250117C00440000 | 2024-03-26 3:32PM EDT | 440.00 | 8.60 | 2.65 | 3.10 | 0.00 | - | 3 | 13 | 33.45% |
| CDNS250117C00450000 | 2024-03-27 1:29PM EDT | 450.00 | 6.20 | 2.20 | 2.65 | 0.00 | - | 1 | 11 | 33.52% |
| CDNS250117C00460000 | 2024-03-21 9:42AM EDT | 460.00 | 7.10 | 1.85 | 2.35 | 0.00 | - | 1 | 4 | 33.84% |
| CDNS250117C00470000 | 2024-04-18 12:28PM EDT | 470.00 | 1.80 | 1.45 | 1.85 | -2.25 | -55.56% | 4 | 28 | 33.36% |
| CDNS250117C00480000 | 2024-04-03 2:38PM EDT | 480.00 | 3.90 | 1.20 | 1.55 | 0.00 | - | 2 | 4 | 33.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117P00075000 | 2024-03-08 2:23PM EDT | 75.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 29 | 63.67% |
| CDNS250117P00080000 | 2024-04-11 2:15PM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 71.63% |
| CDNS250117P00085000 | 2023-11-16 11:10AM EDT | 85.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 86.58% |
| CDNS250117P00090000 | 2023-10-23 11:27AM EDT | 90.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 82.76% |
| CDNS250117P00095000 | 2024-02-13 2:05PM EDT | 95.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 6 | 8 | 62.82% |
| CDNS250117P00100000 | 2024-03-01 4:58PM EDT | 100.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 53.17% |
| CDNS250117P00110000 | 2024-04-02 11:55AM EDT | 110.00 | 0.70 | 0.05 | 1.60 | 0.00 | - | 2 | 36 | 56.46% |
| CDNS250117P00115000 | 2023-12-06 11:48AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 6 | 31 | 66.59% |
| CDNS250117P00120000 | 2024-02-12 4:43PM EDT | 120.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 4 | 15 | 51.47% |
| CDNS250117P00125000 | 2024-02-12 4:18PM EDT | 125.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | 1 | 17 | 56.10% |
| CDNS250117P00130000 | 2024-02-12 4:18PM EDT | 130.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 1 | 14 | 54.04% |
| CDNS250117P00135000 | 2023-09-19 12:38PM EDT | 135.00 | 3.60 | 0.10 | 10.00 | 0.00 | - | 4 | 16 | 66.63% |
| CDNS250117P00140000 | 2023-10-13 10:07AM EDT | 140.00 | 3.17 | 0.10 | 3.80 | 0.00 | - | 3 | 25 | 50.94% |
| CDNS250117P00145000 | 2024-01-26 10:30AM EDT | 145.00 | 0.30 | 0.30 | 1.95 | 0.00 | - | 2 | 35 | 48.76% |
| CDNS250117P00150000 | 2024-02-02 12:42PM EDT | 150.00 | 1.27 | 0.30 | 2.05 | 0.00 | - | 1 | 26 | 47.14% |
| CDNS250117P00155000 | 2024-02-09 4:09PM EDT | 155.00 | 0.99 | 0.35 | 2.15 | 0.00 | - | 2 | 31 | 45.54% |
| CDNS250117P00160000 | 2024-01-02 4:02PM EDT | 160.00 | 2.85 | 0.70 | 2.75 | 0.00 | - | 1 | 48 | 46.05% |
| CDNS250117P00165000 | 2024-02-15 3:31PM EDT | 165.00 | 2.23 | 0.60 | 2.65 | 0.00 | - | 10 | 53 | 43.62% |
| CDNS250117P00170000 | 2024-04-18 12:20PM EDT | 170.00 | 1.84 | 0.75 | 2.40 | +0.67 | +57.26% | 15 | 361 | 40.67% |
| CDNS250117P00175000 | 2024-02-15 3:31PM EDT | 175.00 | 2.78 | 0.85 | 3.20 | 0.00 | - | 10 | 104 | 41.60% |
| CDNS250117P00180000 | 2024-04-04 11:16AM EDT | 180.00 | 1.73 | 1.25 | 3.60 | 0.00 | - | 11 | 54 | 40.90% |
| CDNS250117P00185000 | 2024-04-18 11:44AM EDT | 185.00 | 2.30 | 2.45 | 2.85 | +0.16 | +7.48% | 10 | 131 | 36.65% |
| CDNS250117P00190000 | 2024-03-01 12:18PM EDT | 190.00 | 2.50 | 1.05 | 3.60 | 0.00 | - | 5 | 76 | 37.06% |
| CDNS250117P00195000 | 2024-03-18 10:07AM EDT | 195.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 1 | 41 | 34.65% |
| CDNS250117P00200000 | 2024-03-18 10:48AM EDT | 200.00 | 3.40 | 3.40 | 3.90 | 0.00 | - | 1 | 188 | 34.15% |
| CDNS250117P00205000 | 2024-04-09 12:31PM EDT | 205.00 | 3.20 | 4.40 | 6.00 | 0.00 | - | 1 | 27 | 37.01% |
| CDNS250117P00210000 | 2024-04-18 12:20PM EDT | 210.00 | 5.11 | 5.10 | 6.10 | +0.81 | +18.84% | 5 | 190 | 35.25% |
| CDNS250117P00215000 | 2024-02-22 10:41AM EDT | 215.00 | 5.80 | 3.60 | 4.00 | 0.00 | - | 1 | 22 | 29.02% |
| CDNS250117P00220000 | 2024-03-18 12:33PM EDT | 220.00 | 5.50 | 5.90 | 6.30 | 0.00 | - | 1 | 77 | 31.79% |
| CDNS250117P00225000 | 2024-03-21 9:43AM EDT | 225.00 | 4.60 | 7.50 | 8.10 | 0.00 | - | 5 | 22 | 32.94% |
| CDNS250117P00230000 | 2024-04-04 1:30PM EDT | 230.00 | 5.87 | 8.40 | 9.10 | 0.00 | - | 10 | 69 | 32.52% |
| CDNS250117P00235000 | 2024-03-21 2:51PM EDT | 235.00 | 5.70 | 9.40 | 10.20 | 0.00 | - | 1 | 79 | 32.11% |
| CDNS250117P00240000 | 2024-03-25 11:33AM EDT | 240.00 | 7.30 | 10.60 | 11.50 | 0.00 | - | 85 | 169 | 31.84% |
| CDNS250117P00245000 | 2024-04-15 2:44PM EDT | 245.00 | 10.10 | 12.10 | 12.80 | 0.00 | - | 3 | 55 | 31.43% |
| CDNS250117P00250000 | 2024-04-15 2:30PM EDT | 250.00 | 11.20 | 13.50 | 14.20 | 0.00 | - | 2 | 384 | 31.02% |
| CDNS250117P00255000 | 2024-04-15 2:45PM EDT | 255.00 | 12.50 | 15.00 | 15.90 | 0.00 | - | 2 | 41 | 30.83% |
| CDNS250117P00260000 | 2024-04-15 2:40PM EDT | 260.00 | 13.80 | 16.70 | 17.90 | 0.00 | - | 1 | 78 | 30.84% |
| CDNS250117P00265000 | 2024-04-18 9:33AM EDT | 265.00 | 16.70 | 18.30 | 19.30 | +1.70 | +11.33% | 1 | 82 | 30.03% |
| CDNS250117P00270000 | 2024-04-16 1:26PM EDT | 270.00 | 17.14 | 20.40 | 21.80 | 0.00 | - | 1 | 666 | 30.30% |
| CDNS250117P00275000 | 2024-04-11 1:25PM EDT | 275.00 | 17.00 | 22.20 | 23.70 | 0.00 | - | 4 | 92 | 29.78% |
| CDNS250117P00280000 | 2024-04-18 12:02PM EDT | 280.00 | 23.40 | 24.40 | 25.70 | +1.70 | +7.83% | 18 | 57 | 29.23% |
| CDNS250117P00285000 | 2024-04-11 1:05PM EDT | 285.00 | 20.80 | 26.80 | 28.30 | 0.00 | - | 4 | 65 | 29.17% |
| CDNS250117P00290000 | 2024-04-17 1:50PM EDT | 290.00 | 25.90 | 29.20 | 30.80 | 0.00 | - | 22 | 75 | 28.87% |
| CDNS250117P00295000 | 2024-04-18 10:42AM EDT | 295.00 | 28.90 | 31.60 | 33.40 | +0.70 | +2.48% | 48 | 130 | 28.54% |
| CDNS250117P00300000 | 2024-04-17 2:26PM EDT | 300.00 | 34.90 | 34.30 | 36.00 | +3.90 | +12.58% | 1 | 59 | 28.08% |
| CDNS250117P00305000 | 2024-04-11 1:11PM EDT | 305.00 | 29.00 | 37.10 | 39.30 | 0.00 | - | 3 | 44 | 28.19% |
| CDNS250117P00310000 | 2024-04-17 2:27PM EDT | 310.00 | 40.40 | 40.10 | 42.30 | +4.00 | +10.99% | 1 | 49 | 27.87% |
| CDNS250117P00315000 | 2024-04-08 3:23PM EDT | 315.00 | 32.30 | 42.30 | 46.20 | 0.00 | - | 10 | 140 | 28.36% |
| CDNS250117P00320000 | 2024-04-08 3:25PM EDT | 320.00 | 34.80 | 45.30 | 49.50 | 0.00 | - | 3 | 86 | 28.10% |
| CDNS250117P00325000 | 2024-04-15 1:38PM EDT | 325.00 | 42.30 | 48.50 | 52.70 | 0.00 | - | 56 | 180 | 27.60% |
| CDNS250117P00330000 | 2024-04-03 11:11AM EDT | 330.00 | 40.80 | 52.10 | 56.30 | 0.00 | - | 3 | 62 | 27.41% |
| CDNS250117P00335000 | 2024-04-04 11:10AM EDT | 335.00 | 41.40 | 55.70 | 59.80 | 0.00 | - | 3 | 40 | 26.97% |
| CDNS250117P00340000 | 2024-03-27 12:29PM EDT | 340.00 | 45.60 | 59.20 | 63.50 | 0.00 | - | 6 | 36 | 26.63% |
| CDNS250117P00345000 | 2024-03-07 4:02PM EDT | 345.00 | 47.00 | 50.40 | 52.30 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS250117P00350000 | 2024-04-10 10:55AM EDT | 350.00 | 55.50 | 67.00 | 71.50 | 0.00 | - | 5 | 171 | 26.32% |
| CDNS250117P00360000 | 2024-02-13 3:58PM EDT | 360.00 | 73.37 | 61.00 | 64.20 | 0.00 | - | - | 10 | 0.00% |
| CDNS250117P00370000 | 2024-02-13 3:23PM EDT | 370.00 | 80.95 | 69.80 | 71.70 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS250117P00390000 | 2024-02-12 12:45PM EDT | 390.00 | 85.00 | 86.20 | 88.30 | 0.00 | - | - | 5 | 0.00% |
| CDNS250117P00400000 | 2024-02-12 4:57PM EDT | 400.00 | 96.50 | 93.50 | 96.80 | 0.00 | - | - | 5 | 0.00% |
| CDNS250117P00420000 | 2024-02-12 2:21PM EDT | 420.00 | 111.30 | 111.60 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS250117P00480000 | 2024-03-26 10:07AM EDT | 480.00 | 158.90 | 191.50 | 196.30 | 0.00 | - | 5 | 0 | 35.73% |
© 2024 Yahoo. All rights reserved.