Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230421C00175000 | 2023-03-17 2:58PM EDT | 175.00 | 33.21 | 29.30 | 34.00 | 0.00 | - | 9 | 12 | 55.03% |
| CDNS230421C00180000 | 2023-03-17 12:10PM EDT | 180.00 | 28.10 | 24.50 | 28.30 | 0.00 | - | 4 | 38 | 60.91% |
| CDNS230421C00185000 | 2023-03-29 9:51AM EDT | 185.00 | 21.15 | 19.50 | 23.60 | -1.85 | -8.04% | 5 | 7 | 54.71% |
| CDNS230421C00190000 | 2023-03-29 9:51AM EDT | 190.00 | 16.65 | 16.20 | 19.00 | +1.43 | +9.40% | 5 | 16 | 48.66% |
| CDNS230421C00195000 | 2023-03-28 3:00PM EDT | 195.00 | 11.00 | 11.70 | 14.00 | 0.00 | - | 1 | 125 | 39.73% |
| CDNS230421C00200000 | 2023-03-28 1:56PM EDT | 200.00 | 7.20 | 9.00 | 9.60 | 0.00 | - | 17 | 153 | 33.26% |
| CDNS230421C00210000 | 2023-03-29 10:16AM EDT | 210.00 | 3.80 | 3.50 | 3.90 | +1.15 | +43.40% | 2 | 590 | 28.86% |
| CDNS230421C00220000 | 2023-03-27 3:56PM EDT | 220.00 | 1.13 | 0.85 | 2.50 | 0.00 | - | 22 | 235 | 36.15% |
| CDNS230421C00230000 | 2023-03-28 10:22AM EDT | 230.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 33 | 166 | 35.94% |
| CDNS230421C00240000 | 2023-03-20 9:33AM EDT | 240.00 | 0.83 | 0.00 | 1.00 | 0.00 | - | 13 | 9 | 45.02% |
| CDNS230421C00260000 | 2023-02-28 12:22PM EDT | 260.00 | 0.20 | 0.00 | 2.75 | 0.00 | - | - | 1 | 65.66% |
| CDNS230421C00270000 | 2023-03-24 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 46.58% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230421P00150000 | 2023-03-27 3:28PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.87% |
| CDNS230421P00155000 | 2023-03-16 3:41PM EDT | 155.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | - | 1 | 80.59% |
| CDNS230421P00160000 | 2023-03-23 3:53PM EDT | 160.00 | 0.26 | 0.00 | 1.20 | 0.00 | - | 5 | 71 | 59.28% |
| CDNS230421P00165000 | 2023-03-09 4:16PM EDT | 165.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.86% |
| CDNS230421P00170000 | 2023-03-23 3:53PM EDT | 170.00 | 0.53 | 0.05 | 0.80 | 0.00 | - | 5 | 78 | 50.39% |
| CDNS230421P00175000 | 2023-03-22 11:38AM EDT | 175.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 5 | 73 | 44.85% |
| CDNS230421P00180000 | 2023-03-27 3:14PM EDT | 180.00 | 0.65 | 0.40 | 1.00 | 0.00 | - | 2 | 166 | 40.33% |
| CDNS230421P00185000 | 2023-03-27 10:35AM EDT | 185.00 | 1.23 | 0.70 | 1.75 | 0.00 | - | 1 | 115 | 40.59% |
| CDNS230421P00190000 | 2023-03-29 9:40AM EDT | 190.00 | 1.10 | 0.80 | 1.30 | -0.87 | -44.16% | 1 | 144 | 29.91% |
| CDNS230421P00195000 | 2023-03-28 3:31PM EDT | 195.00 | 3.06 | 1.45 | 2.55 | 0.00 | - | 7 | 296 | 30.79% |
| CDNS230421P00200000 | 2023-03-29 10:34AM EDT | 200.00 | 3.10 | 3.00 | 3.10 | -1.30 | -29.55% | 7 | 283 | 25.01% |
| CDNS230421P00210000 | 2023-03-28 1:18PM EDT | 210.00 | 10.00 | 7.10 | 7.70 | 0.00 | - | 3 | 62 | 22.17% |
| CDNS230421P00220000 | 2023-03-21 10:48AM EDT | 220.00 | 14.70 | 12.50 | 16.20 | 0.00 | - | 1 | 1 | 26.38% |
| CDNS230421P00230000 | 2023-03-27 11:36AM EDT | 230.00 | 24.70 | 23.00 | 26.40 | 0.00 | - | 11 | 0 | 38.57% |
| CDNS230421P00250000 | 2023-03-24 9:52AM EDT | 250.00 | 43.32 | 42.00 | 46.80 | 0.00 | - | 1 | 0 | 60.77% |
| CDNS230421P00290000 | 2023-03-20 10:14AM EDT | 290.00 | 84.20 | 82.00 | 86.80 | 0.00 | - | 18 | 0 | 90.77% |
© 2023 Yahoo. All rights reserved.
