Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.53-8.22 (-5.08%)
At close: 04:00PM EST
152.76 -0.77 (-0.50%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS220121C000300002021-11-10 6:50AM EST30.0065.50152.10156.200.00-130.00%
CDNS220121C000350002021-11-10 6:50AM EST35.00110.25147.00151.300.00-104,097.27%
CDNS220121C000400002021-11-10 6:50AM EST40.0051.64142.10146.100.00-353,354.49%
CDNS220121C000450002021-12-14 3:21PM EST45.00130.17114.80118.700.00-30401,397.66%
CDNS220121C000500002021-11-19 12:09PM EST50.00138.08126.90131.500.00-262,285.35%
CDNS220121C000550002022-01-11 12:28PM EST55.00113.370.000.000.00-1000.00%
CDNS220121C000600002021-11-10 6:50AM EST60.0092.60122.20126.000.00-122,170.22%
CDNS220121C000650002021-11-10 6:50AM EST65.0073.20117.20121.100.00-472,004.39%
CDNS220121C000700002022-01-10 9:39AM EST70.0085.000.000.000.00-200.00%
CDNS220121C000750002022-01-03 3:59PM EST75.00107.710.000.000.00-2500.00%
CDNS220121C000800002021-11-10 6:50AM EST80.0083.90102.60105.600.00-11141,611.13%
CDNS220121C000850002021-11-10 6:50AM EST85.0060.5097.20100.800.00-1621,502.64%
CDNS220121C000900002021-11-10 6:50AM EST90.0055.7092.5095.900.00-331,412.79%
CDNS220121C000950002022-01-18 11:53AM EST95.0060.650.000.000.00-100.00%
CDNS220121C001000002022-01-18 1:50PM EST100.0052.900.000.000.00-400.00%
CDNS220121C001050002022-01-18 10:38AM EST105.0050.700.000.000.00-200.00%
CDNS220121C001100002022-01-10 12:19PM EST110.0051.780.000.000.00-500.00%
CDNS220121C001150002022-01-04 3:10PM EST115.0061.850.000.000.00-200.00%
CDNS220121C001200002021-12-23 10:33AM EST120.0068.000.000.000.00-200.00%
CDNS220121C001250002021-11-08 9:30AM EST125.0055.3057.9060.900.00-131893.70%
CDNS220121C001300002022-01-06 12:28PM EST130.0036.300.000.000.00-300.00%
CDNS220121C001350002022-01-18 9:38AM EST135.0020.400.000.000.00-200.00%
CDNS220121C001400002022-01-05 1:15PM EST140.0036.400.000.000.00-100.00%
CDNS220121C001450002022-01-05 1:56PM EST145.0030.700.000.000.00-200.00%
CDNS220121C001500002022-01-18 3:54PM EST150.004.700.000.000.00-300.00%
CDNS220121C001550002022-01-18 3:57PM EST155.001.900.000.000.00-3703.13%
CDNS220121C001600002022-01-18 3:06PM EST160.000.780.000.000.00-30012.50%
CDNS220121C001650002022-01-18 1:36PM EST165.000.430.000.000.00-4025.00%
CDNS220121C001700002022-01-18 3:54PM EST170.000.190.000.000.00-27025.00%
CDNS220121C001750002022-01-18 11:23AM EST175.000.150.000.000.00-11025.00%
CDNS220121C001800002022-01-18 10:23AM EST180.000.190.000.000.00-4050.00%
CDNS220121C001850002022-01-18 10:44AM EST185.000.010.000.000.00-2050.00%
CDNS220121C001900002022-01-18 10:35AM EST190.000.100.000.000.00-1050.00%
CDNS220121C001950002022-01-18 9:39AM EST195.000.110.000.000.00-2050.00%
CDNS220121C002000002022-01-18 9:56AM EST200.000.050.000.000.00-1050.00%
CDNS220121C002100002022-01-07 2:23PM EST210.000.300.000.000.00-1050.00%
CDNS220121C002200002022-01-18 9:50AM EST220.000.250.000.000.00-1050.00%
CDNS220121C002300002022-01-10 3:53PM EST230.000.100.000.000.00-12050.00%
CDNS220121C002400002021-12-06 10:58AM EST240.000.350.000.350.00-133221.48%
CDNS220121C002700002022-01-11 9:30AM EST270.000.010.000.000.00-5050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS220121P000300002021-11-10 6:50AM EST30.000.150.000.450.00-1242814.84%
CDNS220121P000350002021-11-10 6:50AM EST35.000.600.001.400.00--2883.20%
CDNS220121P000400002021-11-10 6:50AM EST40.001.370.003.200.00-42949.61%
CDNS220121P000450002021-11-10 6:50AM EST45.000.400.003.900.00-143910.55%
CDNS220121P000500002021-12-13 9:33AM EST50.000.050.000.750.00-17611.33%
CDNS220121P000550002021-11-10 6:50AM EST55.001.100.100.450.00-2054536.72%
CDNS220121P000600002021-11-10 6:50AM EST60.000.860.100.450.00-2129494.14%
CDNS220121P000650002021-11-23 9:39AM EST65.000.200.000.500.00-177448.83%
CDNS220121P000700002021-11-23 2:24PM EST70.000.300.000.500.00-2211413.28%
CDNS220121P000750002022-01-03 3:59PM EST75.000.010.000.000.00-25050.00%
CDNS220121P000800002021-12-10 10:09AM EST80.000.100.004.800.00-430548.54%
CDNS220121P000850002021-11-10 6:50AM EST85.000.680.200.950.00-4895367.77%
CDNS220121P000900002022-01-04 2:03PM EST90.000.050.000.000.00-5050.00%
CDNS220121P000950002021-10-26 2:21PM EST95.000.500.004.800.00-5179427.83%
CDNS220121P001000002022-01-06 1:25PM EST100.000.050.000.000.00-1050.00%
CDNS220121P001050002022-01-03 3:58PM EST105.000.050.000.000.00-325050.00%
CDNS220121P001100002022-01-18 10:54AM EST110.000.050.000.000.00-21050.00%
CDNS220121P001150002022-01-14 10:31AM EST115.000.050.000.000.00-1050.00%
CDNS220121P001200002021-12-22 11:04AM EST120.000.200.000.000.00-2050.00%
CDNS220121P001250002022-01-05 3:15PM EST125.000.150.000.000.00-4050.00%
CDNS220121P001300002022-01-14 10:15AM EST130.000.200.000.000.00-2050.00%
CDNS220121P001350002022-01-12 1:11PM EST135.000.200.000.000.00-2025.00%
CDNS220121P001400002022-01-18 3:48PM EST140.000.350.000.000.00-822025.00%
CDNS220121P001450002022-01-18 3:50PM EST145.000.700.000.000.00-1012.50%
CDNS220121P001500002022-01-14 3:04PM EST150.000.700.000.000.00-10106.25%
CDNS220121P001550002022-01-18 3:37PM EST155.003.150.000.000.00-70000.00%
CDNS220121P001600002022-01-18 2:26PM EST160.006.160.000.000.00-1200.00%
CDNS220121P001650002022-01-18 1:48PM EST165.0010.250.000.000.00-300.00%
CDNS220121P001700002022-01-18 12:51PM EST170.0014.400.000.000.00-400.00%
CDNS220121P001750002022-01-18 3:24PM EST175.0021.000.000.000.00-1200.00%
CDNS220121P001800002022-01-18 3:24PM EST180.0026.000.000.000.00-700.00%
CDNS220121P001850002022-01-18 9:58AM EST185.0030.200.000.000.00-300.00%
CDNS220121P001900002022-01-14 11:38AM EST190.0028.670.000.000.00-100.00%
CDNS220121P001950002022-01-04 3:13PM EST195.0018.030.000.000.00-1100.00%
CDNS220121P002000002021-12-28 10:29AM EST200.0011.650.000.000.00-300.00%
CDNS220121P002100002021-11-24 12:04PM EST210.0029.0022.4023.600.00-160.00%