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
308.90 +3.05 (+1.00%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----115.001.700.00-133
180.000.00--1120.002.000.00-13
-----125.002.300.00-17
-----130.002.600.00-49
-----135.002.470.00-12
123.500.00--2140.004.300.00-13
-----145.004.800.00-14
169.500.00-11150.003.610.00-20
-----155.004.100.00-13
160.000.00--1160.00-----
-----165.004.700.00--1
144.300.00-10170.0010.000.00-11
137.350.00--1175.005.900.00--1
147.600.00--0180.009.200.00-11
-----185.0010.000.00--1
85.000.00-10190.008.680.00-620
-----195.0010.500.00--1
145.200.00-10200.009.700.00-60
-----205.0010.200.00-12
129.340.00-14210.0011.200.00-10
-----215.0014.700.00--1
106.800.00-11220.0013.200.00-50
71.100.00-15225.0016.100.00-33
111.200.00-10230.0016.420.00-44
-----235.0016.100.00-10
97.100.00-144240.0017.400.00-10
100.000.00-10245.0018.700.00-10
100.000.00-15250.0021.000.00-10
-----255.0021.500.00-10
99.450.00-30260.0023.100.00-10
83.640.00-11265.0024.700.00-10
84.000.00-10270.0026.300.00-10
83.150.00-19275.0028.100.00-10
79.400.00-10280.0030.600.00-10
81.500.00-10285.0032.600.00-10
70.900.00-113290.0034.600.00-10
72.600.00-39295.0037.700.00-10
75.100.00-110300.0040.150.00-10
66.610.00-10305.0041.200.00-10
63.400.00-10310.0039.610.00-20
61.500.00-10315.0045.620.00-10
60.000.00-10320.0049.100.00--2
60.100.00-10325.0051.200.00-24
56.000.00-10330.00-----
51.680.00-15340.00-----
51.700.00-10345.00-----
48.250.00-20350.00-----
45.500.00-14355.00-----
34.700.00-916360.0064.900.00-11
44.500.00-10365.00-----
40.950.00-250370.0087.280.00--14
46.000.00-10380.0079.400.00-18
31.900.00-12390.00-----
31.000.00-10400.00-----
36.500.00-10410.00-----
27.980.00-40420.00-----
26.000.00-11430.00-----
28.600.00-30450.00-----
22.100.00-113460.00-----
16.000.00-11470.00-----