Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.70 | 0.00 | - | 1 | 5 | 75.00 | 0.15 | 0.00 | - | 20 | 29 |
| 155.60 | 0.00 | - | - | 4 | 80.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 7 |
| 231.62 | 0.00 | - | 36 | 35 | 90.00 | 0.90 | 0.00 | - | 1 | 3 |
| 220.32 | 0.00 | - | 1 | 0 | 95.00 | 0.25 | 0.00 | - | 6 | 8 |
| 148.37 | 0.00 | - | 1 | 0 | 100.00 | 0.25 | 0.00 | - | 1 | 1 |
| 204.73 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| 86.14 | 0.00 | - | 3 | 0 | 110.00 | 0.50 | 0.00 | - | 3 | 0 |
| 82.36 | 0.00 | - | 4 | 4 | 115.00 | 0.75 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 125.00 | 0.60 | 0.00 | - | 1 | 17 |
| 161.70 | 0.00 | - | 1 | 1 | 130.00 | 0.60 | 0.00 | - | 1 | 14 |
| 182.80 | 0.00 | - | 5 | 6 | 135.00 | 3.60 | 0.00 | - | 4 | 16 |
| 172.40 | 0.00 | - | 2 | 0 | 140.00 | 3.17 | 0.00 | - | 3 | 25 |
| 152.65 | 0.00 | - | 5 | 6 | 145.00 | 0.50 | 0.00 | - | 1 | 0 |
| 96.10 | 0.00 | - | 1 | 4 | 150.00 | 1.27 | 0.00 | - | 1 | 26 |
| 128.02 | 0.00 | - | - | 0 | 155.00 | 0.99 | 0.00 | - | 2 | 31 |
| 130.98 | 0.00 | - | 5 | 0 | 160.00 | 2.85 | 0.00 | - | 1 | 48 |
| 154.55 | 0.00 | - | 1 | 0 | 165.00 | 2.23 | 0.00 | - | 10 | 53 |
| 132.00 | 0.00 | - | 1 | 7 | 170.00 | 1.45 | 0.00 | - | 1 | 0 |
| 87.42 | 0.00 | - | 3 | 12 | 175.00 | 2.78 | 0.00 | - | 10 | 104 |
| 104.64 | 0.00 | - | 3 | 4 | 180.00 | 1.73 | 0.00 | - | 11 | 0 |
| 101.20 | 0.00 | - | 1 | 0 | 185.00 | 2.30 | 0.00 | - | 10 | 0 |
| 99.78 | 0.00 | - | 2 | 0 | 190.00 | 2.37 | 0.00 | - | 1 | 0 |
| 124.50 | 0.00 | - | 1 | 6 | 195.00 | 3.00 | 0.00 | - | 1 | 41 |
| 95.71 | 0.00 | - | 1 | 0 | 200.00 | 3.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 205.00 | 3.20 | 0.00 | - | 1 | 0 |
| 102.81 | 0.00 | - | 3 | 32 | 210.00 | 4.40 | 0.00 | - | 1 | 0 |
| 96.60 | 0.00 | - | 1 | 5 | 215.00 | 5.80 | 0.00 | - | 1 | 22 |
| 77.90 | 0.00 | - | 1 | 0 | 220.00 | 5.50 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 225.00 | 7.10 | 0.00 | - | 20 | 0 |
| 96.95 | 0.00 | - | 2 | 0 | 230.00 | 8.70 | 0.00 | - | 5 | 0 |
| 89.00 | 0.00 | - | 2 | 5 | 235.00 | 5.70 | 0.00 | - | 1 | 79 |
| 62.14 | 0.00 | - | 3 | 0 | 240.00 | 10.30 | 0.00 | - | 22 | 0 |
| 62.50 | 0.00 | - | 2 | 0 | 245.00 | 10.40 | 0.00 | - | 3 | 0 |
| 56.49 | 0.00 | - | 1 | 0 | 250.00 | 12.90 | 0.00 | - | 1 | 0 |
| 79.95 | 0.00 | - | 2 | 8 | 255.00 | 13.40 | 0.00 | - | 3 | 0 |
| 50.27 | 0.00 | - | 1 | 0 | 260.00 | 15.70 | 0.00 | - | 1 | 0 |
| 44.10 | 0.00 | - | 1 | 0 | 265.00 | 18.05 | 0.00 | - | 48 | 0 |
| 44.00 | 0.00 | - | 1 | 0 | 270.00 | 18.50 | 0.00 | - | 3 | 0 |
| 36.35 | 0.00 | - | 6 | 0 | 275.00 | 21.53 | 0.00 | - | 1 | 0 |
| 33.71 | 0.00 | - | 6 | 0 | 280.00 | 22.70 | 0.00 | - | 2 | 0 |
| 34.40 | 0.00 | - | 1 | 0 | 285.00 | 29.35 | 0.00 | - | 1 | 0 |
| 32.40 | 0.00 | - | 6 | 0 | 290.00 | 30.10 | 0.00 | - | 9 | 0 |
| 26.22 | 0.00 | - | 1 | 0 | 295.00 | 34.80 | 0.00 | - | 22 | 0 |
| 28.00 | 0.00 | - | 1 | 0 | 300.00 | 34.90 | 0.00 | - | 1 | 0 |
| 28.91 | 0.00 | - | 7 | 0 | 305.00 | 29.00 | 0.00 | - | 3 | 0 |
| 20.06 | 0.00 | - | 1 | 0 | 310.00 | 41.80 | 0.00 | - | 8 | 0 |
| 18.67 | 0.00 | - | 1 | 0 | 315.00 | 32.30 | 0.00 | - | 10 | 0 |
| 16.55 | 0.00 | - | 4 | 0 | 320.00 | 34.80 | 0.00 | - | 3 | 0 |
| 17.85 | 0.00 | - | 1 | 0 | 325.00 | 42.30 | 0.00 | - | 56 | 0 |
| 14.03 | 0.00 | - | 1 | 0 | 330.00 | 40.80 | 0.00 | - | 3 | 0 |
| 12.40 | 0.00 | - | 1 | 0 | 335.00 | 41.40 | 0.00 | - | 3 | 0 |
| 10.59 | 0.00 | - | 5 | 0 | 340.00 | 45.60 | 0.00 | - | 6 | 36 |
| 9.59 | 0.00 | - | 5 | 0 | 345.00 | 47.00 | 0.00 | - | 1 | 3 |
| 9.20 | 0.00 | - | 12 | 0 | 350.00 | 55.50 | 0.00 | - | 5 | 0 |
| 23.90 | 0.00 | - | 10 | 0 | 355.00 | - | - | - | - | - |
| 7.67 | 0.00 | - | 4 | 0 | 360.00 | 73.37 | 0.00 | - | - | 10 |
| 8.95 | 0.00 | - | 2 | 0 | 365.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 1 | 0 | 370.00 | 80.95 | 0.00 | - | 5 | 5 |
| 6.65 | 0.00 | - | 6 | 0 | 380.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 2 | 0 | 390.00 | 85.00 | 0.00 | - | - | 5 |
| 3.00 | 0.00 | - | 10 | 0 | 400.00 | 96.50 | 0.00 | - | - | 5 |
| 7.80 | 0.00 | - | 1 | 0 | 410.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 0 | 420.00 | 111.30 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 3 | 0 | 430.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 440.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 22 | 0 | 450.00 | 167.20 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 1 | 4 | 460.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 6 | 0 | 470.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 0 | 480.00 | 198.18 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.