Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00220000 | 2024-04-24 12:57PM EDT | 220.00 | 81.80 | 76.50 | 80.40 | 0.00 | - | - | 1 | 46.57% |
| CDNS250620C00230000 | 2024-04-25 10:04AM EDT | 230.00 | 73.05 | 69.50 | 73.50 | 0.00 | - | - | 5 | 45.24% |
| CDNS250620C00240000 | 2024-04-19 2:22PM EDT | 240.00 | 73.46 | 62.50 | 66.20 | 0.00 | - | 1 | 1 | 43.30% |
| CDNS250620C00270000 | 2024-04-26 10:03AM EDT | 270.00 | 53.50 | 45.80 | 48.50 | 0.00 | - | 1 | 4 | 40.17% |
| CDNS250620C00280000 | 2024-05-01 11:50AM EDT | 280.00 | 41.50 | 40.10 | 42.90 | -4.70 | -10.17% | 1 | 10 | 38.91% |
| CDNS250620C00290000 | 2024-04-25 11:06AM EDT | 290.00 | 38.00 | 36.00 | 37.80 | 0.00 | - | 1 | 2 | 37.82% |
| CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 300.00 | 38.28 | 31.50 | 33.40 | 0.00 | - | 13 | 10 | 37.06% |
| CDNS250620C00310000 | 2024-04-29 1:22PM EDT | 310.00 | 32.80 | 27.40 | 29.30 | 0.00 | - | 29 | 29 | 36.30% |
| CDNS250620C00320000 | 2024-04-26 9:41AM EDT | 320.00 | 29.67 | 24.10 | 25.90 | 0.00 | - | 1 | 39 | 35.88% |
| CDNS250620C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 26.91 | 21.00 | 22.70 | 0.00 | - | - | 3 | 35.38% |
| CDNS250620C00340000 | 2024-04-26 10:49AM EDT | 340.00 | 25.06 | 17.60 | 20.00 | 0.00 | - | 1 | 10 | 35.08% |
| CDNS250620C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 19.58 | 15.40 | 17.60 | 0.00 | - | 1 | 7 | 34.82% |
| CDNS250620C00360000 | 2024-04-03 10:23AM EDT | 360.00 | 33.60 | 13.70 | 15.10 | 0.00 | - | 5 | 5 | 34.22% |
| CDNS250620C00370000 | 2024-03-19 1:48PM EDT | 370.00 | 31.80 | 18.00 | 21.70 | 0.00 | - | 2 | 2 | 42.38% |
| CDNS250620C00390000 | 2024-04-23 9:57AM EDT | 390.00 | 12.00 | 8.70 | 10.00 | 0.00 | - | 1 | 6 | 33.54% |
| CDNS250620C00400000 | 2024-04-02 12:48PM EDT | 400.00 | 21.30 | 7.50 | 8.80 | 0.00 | - | - | 7 | 33.49% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 6.40 | 7.50 | 0.00 | - | - | 3 | 33.12% |
| CDNS250620C00420000 | 2024-04-23 11:59AM EDT | 420.00 | 7.50 | 5.50 | 6.60 | 0.00 | - | 1 | 26 | 33.11% |
| CDNS250620C00430000 | 2024-04-02 1:33PM EDT | 430.00 | 15.60 | 4.70 | 5.70 | 0.00 | - | - | 7 | 32.93% |
| CDNS250620C00450000 | 2024-03-25 12:18PM EDT | 450.00 | 16.05 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 33.28% |
| CDNS250620C00460000 | 2024-04-24 11:57AM EDT | 460.00 | 3.80 | 2.85 | 3.60 | 0.00 | - | 1 | 4 | 32.37% |
| CDNS250620C00470000 | 2024-04-23 12:57PM EDT | 470.00 | 3.70 | 2.35 | 2.95 | 0.00 | - | - | 11 | 31.92% |
| CDNS250620C00480000 | 2024-04-24 10:11AM EDT | 480.00 | 3.10 | 2.00 | 2.50 | 0.00 | - | 1 | 8 | 31.72% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00180000 | 2024-04-23 9:30AM EDT | 180.00 | 4.60 | 3.60 | 4.30 | 0.00 | - | - | 2 | 32.91% |
| CDNS250620P00190000 | 2024-04-01 3:51PM EDT | 190.00 | 4.74 | 4.80 | 7.30 | 0.00 | - | - | 1 | 35.16% |
| CDNS250620P00220000 | 2024-04-02 1:22PM EDT | 220.00 | 9.31 | 9.90 | 10.70 | 0.00 | - | - | 1 | 29.27% |
| CDNS250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 11.95 | 12.00 | 13.10 | 0.00 | - | 3 | 15 | 28.43% |
| CDNS250620P00240000 | 2024-03-21 3:42PM EDT | 240.00 | 11.10 | 14.90 | 17.40 | 0.00 | - | - | 1 | 29.16% |
| CDNS250620P00250000 | 2024-04-30 10:27AM EDT | 250.00 | 17.40 | 18.00 | 19.20 | 0.00 | - | 2 | 3 | 26.91% |
| CDNS250620P00270000 | 2024-04-30 1:04PM EDT | 270.00 | 24.70 | 25.70 | 27.10 | 0.00 | - | 48 | 58 | 25.41% |
| CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 280.00 | 30.45 | 30.20 | 31.80 | 0.00 | - | 1 | 3 | 24.67% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 290.00 | 29.90 | 35.50 | 36.90 | 0.00 | - | 26 | 29 | 23.83% |
| CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 300.00 | 38.40 | 41.10 | 42.80 | 0.00 | - | 4 | 8 | 23.23% |
| CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 310.00 | 36.40 | 47.00 | 49.90 | 0.00 | - | 6 | 9 | 23.25% |
© 2024 Yahoo. All rights reserved.