Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.52-1.43 (-0.87%)
At close: 04:00PM EST
163.45 -0.07 (-0.04%)
After hours: 05:32PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS221216C001200002022-10-24 9:28AM EST120.0039.500.000.000.00--20.00%
CDNS221216C001300002022-11-21 3:24PM EST130.0032.500.000.000.00-100.00%
CDNS221216C001400002022-11-18 3:52PM EST140.0026.660.000.000.00-1100.00%
CDNS221216C001450002022-11-28 2:36PM EST145.0020.930.000.000.00-300.00%
CDNS221216C001500002022-11-23 1:05PM EST150.0017.600.000.000.00-300.00%
CDNS221216C001550002022-11-23 12:32PM EST155.0013.650.000.000.00-100.00%
CDNS221216C001600002022-11-29 2:27PM EST160.006.630.000.000.00-1000.00%
CDNS221216C001650002022-11-29 11:32AM EST165.003.800.000.000.00-201.56%
CDNS221216C001700002022-11-29 2:40PM EST170.002.050.000.000.00-1403.13%
CDNS221216C001750002022-11-29 3:59PM EST175.001.070.000.000.00-406.25%
CDNS221216C001800002022-11-29 3:59PM EST180.000.470.000.000.00-4012.50%
CDNS221216C001850002022-11-29 2:25PM EST185.000.200.000.000.00-5012.50%
CDNS221216C001900002022-11-16 1:49PM EST190.000.970.000.000.00-1012.50%
CDNS221216C001950002022-11-21 9:47AM EST195.000.140.000.000.00-3012.50%
CDNS221216C002000002022-10-24 2:49PM EST200.000.810.004.800.00--586.40%
CDNS221216C002300002022-11-21 10:18AM EST230.000.050.000.000.00-15025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS221216P001150002022-11-10 3:58PM EST115.000.170.000.000.00-1025.00%
CDNS221216P001200002022-11-16 11:45AM EST120.000.150.000.000.00-1025.00%
CDNS221216P001250002022-11-22 9:31AM EST125.000.160.000.000.00-1025.00%
CDNS221216P001300002022-11-22 9:31AM EST130.000.260.000.000.00-1025.00%
CDNS221216P001350002022-11-23 9:32AM EST135.000.310.000.000.00-1025.00%
CDNS221216P001400002022-11-28 10:48AM EST140.000.270.000.000.00-21012.50%
CDNS221216P001450002022-11-28 9:31AM EST145.000.350.000.000.00-1012.50%
CDNS221216P001500002022-11-29 2:41PM EST150.000.960.000.000.00-52012.50%
CDNS221216P001550002022-11-29 11:16AM EST155.002.100.000.000.00-106.25%
CDNS221216P001600002022-11-29 11:10AM EST160.003.500.000.000.00-603.13%
CDNS221216P001650002022-11-29 3:55PM EST165.005.400.000.000.00-21900.00%
CDNS221216P001700002022-11-28 9:30AM EST170.006.100.000.000.00-500.00%