Australia Markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+0.01 (+0.01%)
At close: 04:00PM EDT
186.37 +0.02 (+0.01%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS220819C001050002022-07-12 9:32AM EDT105.0057.0080.4081.600.00--5184.96%
CDNS220819C001150002022-08-08 9:30AM EDT115.0070.3871.3072.000.00--10163.09%
CDNS220819C001200002022-07-21 3:55PM EDT120.0048.8765.7067.300.00--30135.55%
CDNS220819C001250002022-07-29 9:51AM EDT125.0059.7260.5062.000.00--5158.50%
CDNS220819C001300002022-07-14 2:43PM EDT130.0026.3055.6057.500.00--23118.36%
CDNS220819C001400002022-07-26 3:53PM EDT140.0031.7246.2046.800.00-14692.77%
CDNS220819C001450002022-08-05 2:53PM EDT145.0040.2040.3042.200.00-260114.40%
CDNS220819C001500002022-08-05 3:18PM EDT150.0036.0035.5037.700.00-18079.39%
CDNS220819C001550002022-08-08 11:59AM EDT155.0030.2231.2032.200.00--8273.73%
CDNS220819C001600002022-08-11 1:43PM EDT160.0027.2026.4027.10+2.35+9.46%445564.94%
CDNS220819C001650002022-08-10 3:59PM EDT165.0021.5021.3022.40+1.00+4.88%676657.13%
CDNS220819C001700002022-08-10 2:06PM EDT170.0017.2315.9017.70+1.13+7.02%324761.87%
CDNS220819C001750002022-08-11 9:50AM EDT175.0012.8312.1012.50+1.63+14.55%120745.51%
CDNS220819C001800002022-08-10 12:59PM EDT180.007.707.708.10+1.20+18.46%1582638.65%
CDNS220819C001850002022-08-11 11:09AM EDT185.004.394.204.50+0.31+7.60%3528234.53%
CDNS220819C001900002022-08-11 11:52AM EDT190.001.881.902.20-0.05-2.59%2628433.70%
CDNS220819C001950002022-08-11 12:50PM EDT195.000.700.600.80-0.10-12.50%1128531.79%
CDNS220819C002000002022-08-11 10:25AM EDT200.000.300.150.30-0.15-33.33%824432.72%
CDNS220819C002100002022-08-11 9:46AM EDT210.000.100.000.80-0.30-75.00%82152.10%
CDNS220819C002200002022-07-27 11:12AM EDT220.000.150.000.500.00--3461.62%
CDNS220819C002700002022-08-02 11:43AM EDT270.000.050.000.050.00-1490.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS220819P000800002022-07-25 11:40AM EDT80.000.050.000.500.00--11263.28%
CDNS220819P000900002022-07-25 9:51AM EDT90.000.050.004.800.00--2350.78%
CDNS220819P000950002022-07-25 1:29PM EDT95.000.050.000.500.00--3213.87%
CDNS220819P001000002022-07-27 10:50AM EDT100.000.050.000.050.00--451151.56%
CDNS220819P001050002022-08-02 3:40PM EDT105.000.010.000.250.00-30353167.97%
CDNS220819P001100002022-07-27 9:52AM EDT110.000.050.000.500.00--232171.48%
CDNS220819P001150002022-08-08 12:35PM EDT115.000.120.000.200.00-20189139.84%
CDNS220819P001200002022-08-05 12:48PM EDT120.000.050.000.200.00--145128.52%
CDNS220819P001250002022-08-10 3:44PM EDT125.000.010.000.20-0.04-80.00%211467117.77%
CDNS220819P001300002022-08-10 10:22AM EDT130.000.050.000.950.00-1065136.91%
CDNS220819P001350002022-08-09 1:10PM EDT135.000.100.000.400.00-953107.52%
CDNS220819P001400002022-08-10 12:16PM EDT140.000.050.000.30-0.01-16.67%21,43092.77%
CDNS220819P001450002022-08-11 10:13AM EDT145.000.010.000.85-0.17-94.44%214198.93%
CDNS220819P001500002022-08-11 1:27PM EDT150.000.050.050.400.00-546678.03%
CDNS220819P001550002022-08-10 2:57PM EDT155.000.100.100.35-0.15-60.00%125167.97%
CDNS220819P001600002022-08-11 10:11AM EDT160.000.050.000.50-0.20-80.00%1943159.18%
CDNS220819P001650002022-08-10 10:28AM EDT165.000.100.000.30-0.28-73.68%2015051.03%
CDNS220819P001700002022-08-11 9:50AM EDT170.000.250.300.40-0.35-58.33%2515243.60%
CDNS220819P001750002022-08-11 1:33PM EDT175.000.510.450.80-0.74-59.20%1522940.14%
CDNS220819P001800002022-08-11 10:59AM EDT180.001.071.101.35-1.01-48.56%1127234.08%
CDNS220819P001850002022-08-11 2:35PM EDT185.002.652.702.90-1.28-32.57%69416632.23%
CDNS220819P001900002022-08-11 11:32AM EDT190.005.075.105.40-2.33-31.49%271429.30%
CDNS220819P001950002022-08-10 12:18PM EDT195.009.408.809.40-1.50-13.76%3631.08%
CDNS220819P002000002022-08-10 10:11AM EDT200.0011.5013.3013.90-5.00-30.30%2131.40%
CDNS220819P002100002022-08-10 1:28PM EDT210.0023.5723.1023.60-0.66-2.72%-10.00%
CDNS220819P002200002022-08-08 9:30AM EDT220.0034.0633.0034.500.00--053.13%