Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 1.70 | 0.00 | - | 1 | 33 |
| 180.00 | 0.00 | - | - | 1 | 120.00 | 2.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 125.00 | 2.25 | -0.05 | -2.17% | 1 | 7 |
| - | - | - | - | - | 130.00 | 2.50 | -0.10 | -3.85% | 1 | 9 |
| - | - | - | - | - | 135.00 | 2.47 | 0.00 | - | 1 | 2 |
| 123.50 | 0.00 | - | - | 2 | 140.00 | 3.20 | +0.20 | +6.67% | 1 | 3 |
| - | - | - | - | - | 145.00 | 4.80 | 0.00 | - | 1 | 4 |
| 169.50 | 0.00 | - | 1 | 1 | 150.00 | 3.61 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 155.00 | 4.20 | 0.00 | - | 1 | 4 |
| 160.00 | 0.00 | - | - | 1 | 160.00 | 4.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 165.00 | 4.70 | 0.00 | - | - | 1 |
| 144.30 | 0.00 | - | 1 | 0 | 170.00 | 10.00 | 0.00 | - | 1 | 1 |
| 137.35 | 0.00 | - | - | 1 | 175.00 | 5.90 | 0.00 | - | - | 1 |
| 147.60 | 0.00 | - | - | 1 | 180.00 | 9.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 185.00 | 10.00 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 1 | 1 | 190.00 | 8.68 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 195.00 | 10.50 | 0.00 | - | - | 1 |
| 130.25 | 0.00 | - | 1 | 8 | 200.00 | 9.70 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 205.00 | 10.20 | 0.00 | - | 1 | 2 |
| 129.34 | 0.00 | - | 1 | 4 | 210.00 | 12.70 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 215.00 | 14.00 | 0.00 | - | 1 | 2 |
| 106.80 | 0.00 | - | 1 | 1 | 220.00 | 15.10 | 0.00 | - | 1 | 31 |
| 71.10 | 0.00 | - | 1 | 5 | 225.00 | 16.50 | 0.00 | - | 1 | 4 |
| 84.80 | 0.00 | - | 8 | 20 | 230.00 | 18.00 | 0.00 | - | 1 | 2 |
| 81.55 | 0.00 | - | - | 8 | 235.00 | 19.50 | 0.00 | - | 1 | 14 |
| 97.10 | 0.00 | - | 1 | 44 | 240.00 | 20.55 | 0.00 | - | 81 | 84 |
| 100.00 | 0.00 | - | 1 | 4 | 245.00 | 22.90 | 0.00 | - | 1 | 4 |
| 74.50 | 0.00 | - | 1 | 5 | 250.00 | 24.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 255.00 | 26.30 | 0.00 | - | 1 | 10 |
| 67.80 | 0.00 | - | 2 | 17 | 260.00 | 28.20 | 0.00 | - | 1 | 28 |
| 83.64 | 0.00 | - | 1 | 1 | 265.00 | 30.20 | 0.00 | - | 1 | 5 |
| 84.00 | 0.00 | - | 1 | 6 | 270.00 | 26.30 | 0.00 | - | 1 | 11 |
| 83.15 | 0.00 | - | 1 | 9 | 275.00 | 31.50 | 0.00 | - | 1 | 7 |
| 54.70 | 0.00 | - | 1 | 15 | 280.00 | 30.60 | 0.00 | - | 1 | 4 |
| 52.80 | 0.00 | - | 1 | 8 | 285.00 | 32.60 | 0.00 | - | 1 | 3 |
| 51.60 | -2.30 | -4.27% | 1 | 14 | 290.00 | 42.62 | +2.17 | +5.36% | 1 | 8 |
| 72.60 | 0.00 | - | 3 | 9 | 295.00 | 42.10 | 0.00 | - | 1 | 146 |
| 50.90 | 0.00 | - | 3 | 91 | 300.00 | 48.01 | +3.21 | +7.17% | 1 | 9 |
| 49.54 | 0.00 | - | 1 | 17 | 305.00 | 41.20 | 0.00 | - | 1 | 2 |
| 48.80 | 0.00 | - | 2 | 107 | 310.00 | 50.00 | 0.00 | - | 1 | 4 |
| 39.40 | -5.80 | -12.83% | 1 | 26 | 315.00 | 45.62 | 0.00 | - | 1 | 4 |
| 39.70 | 0.00 | - | 2 | 12 | 320.00 | 49.10 | 0.00 | - | - | 2 |
| 37.50 | 0.00 | - | 2 | 6 | 325.00 | 51.20 | 0.00 | - | 2 | 4 |
| 37.40 | 0.00 | - | 1 | 27 | 330.00 | 64.00 | 0.00 | - | - | 5 |
| 51.68 | 0.00 | - | 1 | 5 | 340.00 | - | - | - | - | - |
| 51.70 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 2 | 155 | 350.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 1 | 4 | 355.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 1 | 16 | 360.00 | 64.90 | 0.00 | - | 1 | 1 |
| 31.60 | 0.00 | - | 1 | 1 | 365.00 | - | - | - | - | - |
| 40.95 | 0.00 | - | 25 | 11 | 370.00 | 87.28 | 0.00 | - | - | 14 |
| 22.82 | 0.00 | - | 4 | 9 | 380.00 | 79.40 | 0.00 | - | 1 | 8 |
| 31.90 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | 1 | 19 | 400.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 1 | 76 | 410.00 | - | - | - | - | - |
| 27.98 | 0.00 | - | 4 | 5 | 420.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 84 | 450.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 1 | 13 | 460.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.