Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419C00240000 | 2024-03-15 3:48PM EDT | 240.00 | 61.00 | 63.50 | 68.10 | 0.00 | - | - | 20 | 334.30% |
CDNS240419C00250000 | 2024-03-13 10:18AM EDT | 250.00 | 57.63 | 53.30 | 57.20 | 0.00 | - | - | 1 | 287.87% |
CDNS240419C00260000 | 2024-04-17 1:29PM EDT | 260.00 | 35.62 | 33.00 | 36.00 | -23.38 | -39.63% | 2 | 3 | 93.55% |
CDNS240419C00270000 | 2024-03-19 1:25PM EDT | 270.00 | 44.00 | 22.80 | 26.10 | 0.00 | - | 10 | 10 | 69.29% |
CDNS240419C00275000 | 2024-04-17 1:29PM EDT | 275.00 | 20.71 | 16.90 | 21.50 | -25.22 | -54.91% | 2 | 13 | 51.86% |
CDNS240419C00280000 | 2024-04-17 12:03PM EDT | 280.00 | 14.50 | 12.80 | 16.10 | -21.56 | -59.79% | 1 | 6 | 70.22% |
CDNS240419C00285000 | 2024-04-16 9:58AM EDT | 285.00 | 14.50 | 8.60 | 10.10 | 0.00 | - | 2 | 37 | 42.58% |
CDNS240419C00290000 | 2024-04-12 9:39AM EDT | 290.00 | 16.00 | 4.70 | 5.70 | 0.00 | - | 1 | 90 | 33.55% |
CDNS240419C00295000 | 2024-04-17 3:39PM EDT | 295.00 | 2.63 | 2.20 | 2.65 | -4.97 | -65.39% | 8 | 76 | 30.57% |
CDNS240419C00300000 | 2024-04-17 3:59PM EDT | 300.00 | 0.85 | 0.80 | 1.00 | -3.85 | -81.91% | 38 | 394 | 29.91% |
CDNS240419C00305000 | 2024-04-17 3:50PM EDT | 305.00 | 0.73 | 0.05 | 0.40 | -1.42 | -66.05% | 25 | 354 | 32.11% |
CDNS240419C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 0.30 | 0.05 | 0.30 | -0.70 | -70.00% | 11 | 1,396 | 39.16% |
CDNS240419C00315000 | 2024-04-17 3:07PM EDT | 315.00 | 0.25 | 0.00 | 0.20 | -0.15 | -37.50% | 30 | 852 | 44.24% |
CDNS240419C00320000 | 2024-04-17 3:55PM EDT | 320.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 269 | 738 | 46.48% |
CDNS240419C00325000 | 2024-04-17 12:01PM EDT | 325.00 | 0.06 | 0.05 | 0.95 | -0.02 | -25.00% | 17 | 597 | 71.24% |
CDNS240419C00330000 | 2024-04-17 10:20AM EDT | 330.00 | 0.06 | 0.00 | 0.30 | -0.04 | -40.00% | 5 | 325 | 63.97% |
CDNS240419C00335000 | 2024-04-15 10:17AM EDT | 335.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 531 | 60.94% |
CDNS240419C00340000 | 2024-04-16 3:01PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 476 | 66.80% |
CDNS240419C00345000 | 2024-04-17 11:52AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 49 | 72.66% |
CDNS240419C00350000 | 2024-04-16 12:32PM EDT | 350.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 243 | 78.13% |
CDNS240419C00355000 | 2024-04-15 1:24PM EDT | 355.00 | 0.36 | 0.00 | 1.05 | 0.00 | - | 1 | 435 | 117.87% |
CDNS240419C00360000 | 2024-04-11 12:08PM EDT | 360.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 394 | 142.29% |
CDNS240419C00365000 | 2024-03-21 1:21PM EDT | 365.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 136.72% |
CDNS240419C00370000 | 2024-04-03 10:51AM EDT | 370.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 3 | 32 | 136.91% |
CDNS240419C00375000 | 2024-03-26 12:16PM EDT | 375.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 149.02% |
CDNS240419C00380000 | 2024-04-05 2:38PM EDT | 380.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 156.54% |
CDNS240419C00390000 | 2024-02-20 11:57AM EDT | 390.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 2 | 174.41% |
CDNS240419C00400000 | 2024-03-26 1:33PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 120.31% |
CDNS240419C00410000 | 2024-02-28 3:50PM EDT | 410.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 184.57% |
CDNS240419C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 132.81% |
CDNS240419C00430000 | 2024-03-19 10:06AM EDT | 430.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 207.42% |
CDNS240419C00440000 | 2024-03-26 10:25AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 244.82% |
CDNS240419C00445000 | 2024-03-26 10:20AM EDT | 445.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 222.46% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419P00190000 | 2024-02-23 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 170.31% |
CDNS240419P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 160.94% |
CDNS240419P00200000 | 2024-03-14 3:02PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 151.56% |
CDNS240419P00205000 | 2024-03-14 3:03PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 142.19% |
CDNS240419P00210000 | 2024-03-14 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 133.59% |
CDNS240419P00215000 | 2024-02-23 10:57AM EDT | 215.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 134.38% |
CDNS240419P00230000 | 2024-03-19 12:45PM EDT | 230.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 158.30% |
CDNS240419P00235000 | 2024-03-15 1:02PM EDT | 235.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 145.61% |
CDNS240419P00240000 | 2024-04-01 3:16PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 83.98% |
CDNS240419P00245000 | 2024-03-11 9:49AM EDT | 245.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 122.90% |
CDNS240419P00250000 | 2024-03-20 9:32AM EDT | 250.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 88.09% |
CDNS240419P00255000 | 2024-04-16 12:26PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 101.37% |
CDNS240419P00260000 | 2024-03-27 12:33PM EDT | 260.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 90.19% |
CDNS240419P00265000 | 2024-04-15 11:26AM EDT | 265.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 50.00% |
CDNS240419P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 304 | 46.39% |
CDNS240419P00275000 | 2024-04-16 11:39AM EDT | 275.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 7 | 1,366 | 56.30% |
CDNS240419P00280000 | 2024-04-17 11:15AM EDT | 280.00 | 0.15 | 0.15 | 0.30 | -0.30 | -66.67% | 32 | 297 | 36.08% |
CDNS240419P00285000 | 2024-04-17 3:11PM EDT | 285.00 | 0.45 | 0.40 | 0.65 | -0.25 | -35.71% | 39 | 115 | 31.98% |
CDNS240419P00290000 | 2024-04-17 3:59PM EDT | 290.00 | 1.65 | 1.35 | 1.65 | +0.64 | +63.37% | 54 | 626 | 29.98% |
CDNS240419P00295000 | 2024-04-17 3:51PM EDT | 295.00 | 3.05 | 3.30 | 3.80 | +1.45 | +90.62% | 120 | 277 | 29.24% |
CDNS240419P00300000 | 2024-04-17 3:31PM EDT | 300.00 | 6.72 | 6.50 | 7.40 | +3.22 | +92.00% | 31 | 420 | 31.30% |
CDNS240419P00305000 | 2024-04-17 3:50PM EDT | 305.00 | 9.82 | 9.60 | 12.30 | +3.02 | +44.41% | 4 | 396 | 42.65% |
CDNS240419P00310000 | 2024-04-17 3:48PM EDT | 310.00 | 15.25 | 14.40 | 17.20 | +3.89 | +34.24% | 8 | 248 | 52.32% |
CDNS240419P00315000 | 2024-04-16 11:36AM EDT | 315.00 | 16.80 | 19.90 | 22.20 | +0.79 | +4.93% | 2 | 137 | 62.70% |
CDNS240419P00320000 | 2024-04-17 3:16PM EDT | 320.00 | 26.60 | 24.30 | 27.20 | +7.20 | +37.11% | 135 | 141 | 72.53% |
CDNS240419P00325000 | 2024-04-17 2:05PM EDT | 325.00 | 31.00 | 29.20 | 33.00 | +7.08 | +29.60% | 120 | 27 | 97.49% |
CDNS240419P00330000 | 2024-04-15 2:04PM EDT | 330.00 | 30.10 | 34.20 | 38.10 | 0.00 | - | 2 | 1 | 109.18% |
CDNS240419P00335000 | 2024-04-17 3:16PM EDT | 335.00 | 41.60 | 39.60 | 42.60 | +27.05 | +185.91% | 13 | 3 | 108.79% |
CDNS240419P00340000 | 2024-04-16 11:48AM EDT | 340.00 | 38.90 | 44.40 | 47.20 | 0.00 | - | 2 | 0 | 107.81% |
CDNS240419P00350000 | 2024-04-08 9:37AM EDT | 350.00 | 42.60 | 54.80 | 57.20 | 0.00 | - | 1 | 0 | 123.73% |