Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.24+10.86 (+3.57%)
At close: 04:00PM EST
315.57 +0.33 (+0.10%)
Pre-market: 05:29AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240315C001850002024-02-16 11:21AM EST185.00109.700.000.000.00-100.00%
CDNS240315C002300002024-02-27 2:46PM EST230.0070.790.000.000.00-100.00%
CDNS240315C002450002024-02-01 10:25AM EST245.0046.2668.6073.500.00--182.96%
CDNS240315C002500002024-03-01 1:04PM EST250.0064.500.000.000.00-200.00%
CDNS240315C002550002024-02-28 11:05AM EST255.0046.600.000.000.00-100.00%
CDNS240315C002600002024-02-23 11:08AM EST260.0042.360.000.000.00-100.00%
CDNS240315C002650002024-02-13 9:53AM EST265.0033.600.000.000.00--00.00%
CDNS240315C002700002024-02-22 12:38PM EST270.0038.300.000.000.00-100.00%
CDNS240315C002750002024-03-01 3:55PM EST275.0041.400.000.000.00-3200.00%
CDNS240315C002800002024-02-23 10:40AM EST280.0026.110.000.000.00-200.00%
CDNS240315C002850002024-02-27 1:50PM EST285.0017.260.000.000.00-1400.00%
CDNS240315C002900002024-03-01 3:54PM EST290.0026.600.000.000.00-800.00%
CDNS240315C002950002024-03-01 3:43PM EST295.0021.960.000.000.00-9000.00%
CDNS240315C003000002024-03-01 3:55PM EST300.0018.000.000.000.00-5000.00%
CDNS240315C003050002024-03-01 3:54PM EST305.0013.830.000.000.00-23600.00%
CDNS240315C003100002024-03-01 3:54PM EST310.0010.430.000.000.00-17600.00%
CDNS240315C003150002024-03-01 3:43PM EST315.007.430.000.000.00-27600.00%
CDNS240315C003200002024-03-01 3:53PM EST320.005.240.000.000.00-16501.56%
CDNS240315C003250002024-03-01 3:08PM EST325.003.400.000.000.00-2103.13%
CDNS240315C003300002024-03-01 3:57PM EST330.002.550.000.000.00-5406.25%
CDNS240315C003350002024-03-01 3:58PM EST335.001.700.000.000.00-1006.25%
CDNS240315C003400002024-03-01 3:55PM EST340.000.920.000.000.00-26012.50%
CDNS240315C003450002024-03-01 11:51AM EST345.000.450.000.000.00-23012.50%
CDNS240315C003500002024-03-01 3:50PM EST350.000.350.000.000.00-2012.50%
CDNS240315C003550002024-03-01 2:00PM EST355.000.200.000.000.00-11012.50%
CDNS240315C003600002024-03-01 3:32PM EST360.000.400.000.000.00-1012.50%
CDNS240315C003650002024-02-23 3:22PM EST365.000.050.000.000.00-2012.50%
CDNS240315C003700002024-02-22 10:00AM EST370.000.050.000.000.00-1025.00%
CDNS240315C003750002024-02-13 12:33PM EST375.000.250.000.000.00-17025.00%
CDNS240315C003800002024-03-01 3:56PM EST380.000.050.000.000.00-8025.00%
CDNS240315C003900002024-03-01 1:00PM EST390.000.050.000.000.00-1025.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240315P001900002024-01-22 3:38PM EST190.000.050.000.150.00--2108.20%
CDNS240315P001950002024-02-16 3:50PM EST195.000.100.000.000.00-1050.00%
CDNS240315P002000002024-02-16 2:53PM EST200.000.130.000.000.00-1050.00%
CDNS240315P002100002024-02-20 2:21PM EST210.000.250.000.000.00-1050.00%
CDNS240315P002150002024-02-13 9:50AM EST215.000.050.000.000.00--050.00%
CDNS240315P002250002024-02-14 11:19AM EST225.000.180.000.000.00-1050.00%
CDNS240315P002300002024-02-21 2:07PM EST230.000.200.000.000.00--025.00%
CDNS240315P002350002024-01-19 11:13AM EST235.000.900.050.550.00-1179.49%
CDNS240315P002400002024-02-16 10:32AM EST240.000.300.000.000.00-1025.00%
CDNS240315P002450002024-02-22 10:49AM EST245.000.200.000.000.00-3025.00%
CDNS240315P002500002024-02-23 10:46AM EST250.000.130.000.000.00-12025.00%
CDNS240315P002550002024-02-23 10:46AM EST255.000.210.000.000.00-7025.00%
CDNS240315P002600002024-02-28 10:40AM EST260.000.150.000.000.00-800025.00%
CDNS240315P002650002024-03-01 3:55PM EST265.000.200.000.000.00-10025.00%
CDNS240315P002700002024-03-01 3:53PM EST270.000.150.000.000.00-78012.50%
CDNS240315P002750002024-03-01 3:47PM EST275.000.150.000.000.00-28012.50%
CDNS240315P002800002024-03-01 3:47PM EST280.000.250.000.000.00-16012.50%
CDNS240315P002850002024-03-01 2:53PM EST285.000.390.000.000.00-56012.50%
CDNS240315P002900002024-03-01 3:50PM EST290.000.530.000.000.00-45012.50%
CDNS240315P002950002024-03-01 3:55PM EST295.001.080.000.000.00-6306.25%
CDNS240315P003000002024-03-01 3:46PM EST300.001.770.000.000.00-13006.25%
CDNS240315P003050002024-03-01 3:43PM EST305.003.040.000.000.00-1503.13%
CDNS240315P003100002024-03-01 3:51PM EST310.004.640.000.000.00-5303.13%
CDNS240315P003150002024-03-01 3:16PM EST315.007.450.000.000.00-9800.20%
CDNS240315P003200002024-03-01 2:35PM EST320.009.700.000.000.00-100.00%
CDNS240315P003250002024-02-22 10:53AM EST325.0021.060.000.000.00-100.00%
CDNS240315P003300002024-02-27 10:05AM EST330.0028.000.000.000.00-100.00%
CDNS240315P003350002024-02-29 9:50AM EST335.0033.160.000.000.00-100.00%
CDNS240315P003400002024-02-26 3:48PM EST340.0035.300.000.000.00-100.00%
CDNS240315P003500002024-02-09 3:54PM EST350.0040.640.000.000.00--00.00%
CDNS240315P003650002024-02-13 3:48PM EST365.0071.100.000.000.00--00.00%
CDNS240315P003700002024-02-13 3:48PM EST370.0076.120.000.000.00--00.00%
CDNS240315P003900002024-02-12 12:05PM EST390.0080.750.000.000.00--00.00%