Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.85-4.25 (-1.37%)
At close: 04:00PM EDT
308.00 +2.15 (+0.70%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
165.700.00-1575.000.150.00-2029
155.600.00--480.000.100.00-30
-----85.000.150.00-17
231.620.00-36090.000.900.00-13
220.320.00-1095.000.250.00-68
148.370.00-10100.000.250.00-11
204.730.00-11105.00-----
86.140.00-30110.000.700.00-20
82.360.00-44115.000.750.00-631
-----120.000.550.00-415
-----125.000.600.00-117
161.700.00-11130.000.600.00-114
182.800.00-50135.003.600.00-416
172.400.00-20140.003.170.00-325
152.650.00-56145.000.300.00-235
96.100.00-14150.001.270.00-126
-----155.000.990.00-231
165.180.00-10160.002.850.00-148
154.550.00-10165.002.230.00-1053
132.000.00-17170.001.170.00-30
87.420.00-312175.002.780.00-10104
104.640.00-34180.001.730.00-110
131.700.00-16185.002.140.00-10
143.800.00-20190.002.500.00-576
124.500.00-16195.003.000.00-10
119.700.00-10200.003.400.00-10
-----205.003.200.00-10
102.810.00-332210.004.100.00-2190
96.600.00-15215.005.800.00-122
109.510.00-233220.005.500.00-10
-----225.004.600.00-50
96.950.00-20230.005.870.00-100
89.000.00-25235.005.700.00-10
85.090.00-10240.007.300.00-850
81.900.00-40245.008.600.00-50
75.260.00-40250.0010.550.00-20
79.950.00-28255.0011.000.00-10
72.080.00-1105260.0012.200.00-40
70.630.00-13265.0014.450.00-10
74.200.00-20270.0015.500.00-40
74.300.00-10275.0017.000.00-40
64.730.00-10280.0018.800.00-40
53.000.00-10285.0020.800.00-40
49.000.00-10290.0022.500.00-40
52.800.00-10295.0024.500.00-30
43.850.00-20300.0026.600.00-30
42.230.00-10305.0029.000.00-30
39.950.00-170310.0032.500.00-50
39.000.00-60315.0032.300.00-100
34.410.00-20320.0034.800.00-30
44.050.00-10325.0040.700.00-500
29.600.00-10330.0040.800.00-30
31.500.00-200335.0041.400.00-30
29.200.00-410340.0045.600.00-60
27.500.00-30345.0047.000.00-13
25.600.00-70350.0055.500.00-50
23.900.00-100355.00-----
19.700.00-60360.0073.370.00--10
23.400.00-170365.00-----
17.600.00-10370.0080.950.00-55
18.500.00-10380.00-----
14.200.00-20390.0085.000.00--5
12.700.00-150400.0096.500.00--5
11.500.00-10410.00-----
8.000.00-10420.00111.300.00--0
9.100.00-2485430.00-----
8.600.00-30440.00-----
6.200.00-10450.00-----
7.100.00-10460.00-----
4.050.00-10470.00-----
3.900.00-20480.00158.900.00-50