Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231020C00175000 | 2023-09-13 1:35PM EDT | 175.00 | 69.14 | 54.20 | 59.00 | 0.00 | - | - | 7 | 64.43% |
| CDNS231020C00190000 | 2023-08-25 2:53PM EDT | 190.00 | 44.60 | 39.50 | 44.20 | 0.00 | - | 1 | 1 | 51.44% |
| CDNS231020C00195000 | 2023-09-15 2:55PM EDT | 195.00 | 40.91 | 34.70 | 39.40 | 0.00 | - | - | 3 | 65.92% |
| CDNS231020C00200000 | 2023-09-21 12:21PM EDT | 200.00 | 31.96 | 29.90 | 34.50 | 0.00 | - | 1 | 3 | 59.88% |
| CDNS231020C00210000 | 2023-08-23 10:10AM EDT | 210.00 | 24.00 | 25.10 | 28.50 | 0.00 | - | - | 0 | 58.15% |
| CDNS231020C00220000 | 2023-08-28 9:40AM EDT | 220.00 | 19.00 | 13.10 | 15.80 | 0.00 | - | 1 | 7 | 38.32% |
| CDNS231020C00230000 | 2023-09-22 3:08PM EDT | 230.00 | 7.81 | 7.50 | 7.90 | +0.81 | +11.57% | 36 | 139 | 29.73% |
| CDNS231020C00240000 | 2023-09-22 2:05PM EDT | 240.00 | 3.40 | 3.10 | 3.40 | +0.45 | +15.25% | 22 | 237 | 27.37% |
| CDNS231020C00250000 | 2023-09-22 3:08PM EDT | 250.00 | 1.25 | 1.00 | 2.80 | +0.30 | +31.58% | 31 | 752 | 35.80% |
| CDNS231020C00260000 | 2023-09-21 3:59PM EDT | 260.00 | 0.40 | 0.00 | 1.00 | +0.13 | +48.15% | 1 | 177 | 33.03% |
| CDNS231020C00270000 | 2023-09-22 10:16AM EDT | 270.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 31.37% |
| CDNS231020C00280000 | 2023-09-18 1:53PM EDT | 280.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 42.19% |
| CDNS231020C00300000 | 2023-08-24 11:42AM EDT | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 72.90% |
| CDNS231020C00320000 | 2023-08-23 12:23PM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.16% |
| CDNS231020C00330000 | 2023-08-23 12:20PM EDT | 330.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.82% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231020P00160000 | 2023-08-28 9:43AM EDT | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.10% |
| CDNS231020P00175000 | 2023-08-18 11:55AM EDT | 175.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 28 | 27 | 57.76% |
| CDNS231020P00180000 | 2023-09-12 11:14AM EDT | 180.00 | 0.24 | 0.00 | 4.70 | 0.00 | - | 15 | 8 | 74.59% |
| CDNS231020P00185000 | 2023-08-30 10:32AM EDT | 185.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 50.39% |
| CDNS231020P00190000 | 2023-09-15 3:59PM EDT | 190.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 19 | 38 | 52.64% |
| CDNS231020P00195000 | 2023-08-25 10:15AM EDT | 195.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 53.39% |
| CDNS231020P00200000 | 2023-09-15 3:50PM EDT | 200.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 71 | 34.99% |
| CDNS231020P00210000 | 2023-09-22 3:07PM EDT | 210.00 | 1.15 | 0.85 | 1.35 | -0.50 | -30.30% | 22 | 135 | 31.28% |
| CDNS231020P00220000 | 2023-09-22 3:24PM EDT | 220.00 | 2.50 | 2.75 | 2.95 | -1.00 | -28.57% | 184 | 447 | 28.26% |
| CDNS231020P00230000 | 2023-09-22 3:55PM EDT | 230.00 | 5.91 | 6.00 | 6.20 | -0.99 | -14.35% | 51 | 319 | 25.65% |
| CDNS231020P00240000 | 2023-09-22 2:59PM EDT | 240.00 | 11.52 | 11.50 | 11.90 | -1.38 | -10.70% | 1 | 207 | 23.60% |
| CDNS231020P00250000 | 2023-09-15 3:59PM EDT | 250.00 | 16.94 | 19.50 | 22.00 | 0.00 | - | 3 | 49 | 35.07% |
| CDNS231020P00260000 | 2023-09-18 10:33AM EDT | 260.00 | 25.90 | 27.70 | 30.70 | 0.00 | - | 6 | 7 | 35.96% |
© 2023 Yahoo. All rights reserved.
