Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241018C00160000 | 2024-08-27 11:30AM EDT | 160.00 | 109.86 | 111.70 | 115.40 | 0.00 | - | - | 0 | 228.22% |
| CDNS241018C00185000 | 2024-09-20 11:20AM EDT | 185.00 | 90.20 | 81.90 | 85.90 | 0.00 | - | 1 | 1 | 93.75% |
| CDNS241018C00215000 | 2024-09-17 10:44AM EDT | 215.00 | 65.00 | 53.00 | 55.40 | 0.00 | - | 1 | 0 | 68.82% |
| CDNS241018C00220000 | 2024-09-09 10:12AM EDT | 220.00 | 34.87 | 47.20 | 50.40 | 0.00 | - | 1 | 0 | 50.39% |
| CDNS241018C00235000 | 2024-09-11 2:27PM EDT | 235.00 | 31.70 | 32.50 | 35.80 | 0.00 | - | - | 2 | 64.99% |
| CDNS241018C00240000 | 2024-09-23 1:37PM EDT | 240.00 | 36.90 | 29.30 | 31.10 | 0.00 | - | - | 1 | 52.00% |
| CDNS241018C00245000 | 2024-09-30 11:03AM EDT | 245.00 | 27.50 | 24.30 | 25.90 | 0.00 | - | 4 | 13 | 51.17% |
| CDNS241018C00250000 | 2024-10-01 11:24AM EDT | 250.00 | 17.96 | 20.20 | 21.10 | 0.00 | - | 1 | 39 | 45.13% |
| CDNS241018C00255000 | 2024-09-20 9:33AM EDT | 255.00 | 25.60 | 14.30 | 16.80 | 0.00 | - | 1 | 109 | 41.81% |
| CDNS241018C00260000 | 2024-10-04 9:44AM EDT | 260.00 | 14.40 | 12.30 | 12.90 | +1.40 | +10.77% | 1 | 84 | 39.33% |
| CDNS241018C00265000 | 2024-10-03 3:33PM EDT | 265.00 | 8.53 | 7.90 | 9.90 | 0.00 | - | 9 | 156 | 39.54% |
| CDNS241018C00270000 | 2024-10-04 9:43AM EDT | 270.00 | 8.10 | 6.30 | 6.90 | +1.84 | +29.39% | 1 | 157 | 37.27% |
| CDNS241018C00275000 | 2024-10-04 3:54PM EDT | 275.00 | 4.15 | 4.10 | 6.40 | 0.00 | - | 7 | 225 | 45.11% |
| CDNS241018C00280000 | 2024-10-04 3:48PM EDT | 280.00 | 2.45 | 2.45 | 3.00 | -0.50 | -16.95% | 58 | 795 | 35.44% |
| CDNS241018C00285000 | 2024-10-04 11:49AM EDT | 285.00 | 1.38 | 1.30 | 1.60 | -0.42 | -23.33% | 27 | 261 | 33.14% |
| CDNS241018C00290000 | 2024-10-04 1:44PM EDT | 290.00 | 0.76 | 0.65 | 0.90 | -0.20 | -20.83% | 3 | 438 | 32.79% |
| CDNS241018C00295000 | 2024-10-04 3:58PM EDT | 295.00 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 6 | 277 | 32.84% |
| CDNS241018C00300000 | 2024-10-04 2:59PM EDT | 300.00 | 0.21 | 0.10 | 0.30 | +0.11 | +110.00% | 4 | 393 | 33.64% |
| CDNS241018C00305000 | 2024-10-02 11:04AM EDT | 305.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 122 | 41.55% |
| CDNS241018C00310000 | 2024-10-01 11:25AM EDT | 310.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1,901 | 49.76% |
| CDNS241018C00315000 | 2024-10-03 2:52PM EDT | 315.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 1 | 67 | 55.81% |
| CDNS241018C00320000 | 2024-09-30 11:54AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 41.41% |
| CDNS241018C00325000 | 2024-09-26 9:30AM EDT | 325.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 152 | 54.35% |
| CDNS241018C00330000 | 2024-09-16 1:04PM EDT | 330.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 54.98% |
| CDNS241018C00375000 | 2024-08-16 3:29PM EDT | 375.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 102.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241018P00155000 | 2024-09-16 11:23AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 60 | 114.26% |
| CDNS241018P00165000 | 2024-09-19 12:58PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 126.27% |
| CDNS241018P00170000 | 2024-09-20 3:10PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 92.19% |
| CDNS241018P00175000 | 2024-09-20 3:10PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 100 | 87.11% |
| CDNS241018P00200000 | 2024-09-16 3:50PM EDT | 200.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 80.57% |
| CDNS241018P00205000 | 2024-09-17 9:30AM EDT | 205.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 84.13% |
| CDNS241018P00210000 | 2024-09-27 3:23PM EDT | 210.00 | 0.13 | 0.10 | 0.70 | 0.00 | - | 1 | 22 | 70.65% |
| CDNS241018P00215000 | 2024-09-30 11:02AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 64.16% |
| CDNS241018P00220000 | 2024-10-02 12:34PM EDT | 220.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 213 | 59.91% |
| CDNS241018P00225000 | 2024-10-02 10:59AM EDT | 225.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 52.98% |
| CDNS241018P00230000 | 2024-10-02 3:23PM EDT | 230.00 | 0.57 | 0.05 | 2.30 | 0.00 | - | 1 | 68 | 61.06% |
| CDNS241018P00235000 | 2024-10-04 2:27PM EDT | 235.00 | 0.37 | 0.20 | 0.55 | -0.58 | -61.05% | 1 | 1,113 | 45.46% |
| CDNS241018P00240000 | 2024-10-04 1:53PM EDT | 240.00 | 0.61 | 0.45 | 0.65 | -0.21 | -25.61% | 13 | 1,210 | 41.26% |
| CDNS241018P00245000 | 2024-10-04 2:27PM EDT | 245.00 | 0.99 | 0.70 | 1.00 | -0.56 | -36.13% | 2 | 2,873 | 39.55% |
| CDNS241018P00250000 | 2024-10-04 9:30AM EDT | 250.00 | 1.51 | 1.25 | 1.50 | -0.54 | -26.34% | 2 | 189 | 37.67% |
| CDNS241018P00255000 | 2024-10-04 9:32AM EDT | 255.00 | 2.40 | 2.05 | 2.30 | -0.45 | -15.79% | 2 | 318 | 36.26% |
| CDNS241018P00260000 | 2024-10-04 3:28PM EDT | 260.00 | 3.55 | 3.30 | 3.50 | -0.78 | -18.01% | 2 | 166 | 35.13% |
| CDNS241018P00265000 | 2024-10-04 11:13AM EDT | 265.00 | 5.45 | 3.90 | 7.20 | -1.75 | -24.31% | 2 | 329 | 44.35% |
| CDNS241018P00270000 | 2024-10-02 2:06PM EDT | 270.00 | 8.15 | 7.20 | 7.50 | 0.00 | - | 12 | 299 | 33.56% |
| CDNS241018P00275000 | 2024-10-01 1:10PM EDT | 275.00 | 14.60 | 9.90 | 10.40 | 0.00 | - | 1 | 219 | 33.02% |
| CDNS241018P00280000 | 2024-09-30 2:12PM EDT | 280.00 | 14.00 | 13.10 | 13.80 | 0.00 | - | 13 | 181 | 32.15% |
| CDNS241018P00285000 | 2024-10-01 2:16PM EDT | 285.00 | 19.95 | 17.10 | 18.00 | 0.00 | - | 1 | 31 | 33.52% |
| CDNS241018P00290000 | 2024-09-24 10:35AM EDT | 290.00 | 20.61 | 21.50 | 22.80 | 0.00 | - | 1 | 16 | 37.87% |
| CDNS241018P00295000 | 2024-09-19 2:51PM EDT | 295.00 | 18.00 | 25.50 | 28.40 | 0.00 | - | 2 | 11 | 48.46% |
| CDNS241018P00300000 | 2024-10-01 9:47AM EDT | 300.00 | 31.70 | 29.60 | 33.30 | 0.00 | - | 1 | 10 | 53.15% |
| CDNS241018P00305000 | 2024-08-27 3:45PM EDT | 305.00 | 38.30 | 29.20 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS241018P00310000 | 2024-09-12 11:04AM EDT | 310.00 | 41.78 | 39.20 | 43.40 | 0.00 | - | - | 0 | 64.36% |
| CDNS241018P00315000 | 2024-09-19 1:22PM EDT | 315.00 | 33.64 | 45.20 | 48.50 | 0.00 | - | 2 | 0 | 70.19% |
| CDNS241018P00320000 | 2024-09-12 11:04AM EDT | 320.00 | 51.41 | 49.20 | 53.50 | 0.00 | - | - | 0 | 74.93% |
| CDNS241018P00325000 | 2024-09-19 1:22PM EDT | 325.00 | 43.01 | 54.20 | 58.50 | 0.00 | - | - | 0 | 79.52% |
| CDNS241018P00330000 | 2024-08-21 3:36PM EDT | 330.00 | 46.29 | 54.10 | 57.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS241018P00335000 | 2024-08-21 3:36PM EDT | 335.00 | 51.12 | 59.00 | 63.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.