Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 62.55 | 62.20 | 66.90 | 0.00 | - | 4 | 13 | 81.88% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 64.02 | 63.70 | 68.40 | 0.00 | - | 4 | 5 | 53.86% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 67.70 | 66.50 | 70.60 | 0.00 | - | 2 | 13 | 52.17% |
| CDNS250117C00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 77.90 | 76.80 | 79.50 | 0.00 | - | 1 | 32 | 47.45% |
| CDNS250620C00220000 | 2024-04-24 12:57PM EDT | 2025-06-20 | 81.80 | 83.80 | 86.50 | 0.00 | - | - | 1 | 45.53% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 2026-01-16 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 59.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00220000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 111 | 86.91% |
| CDNS240621P00220000 | 2024-03-21 10:53AM EDT | 2024-06-21 | 0.64 | 1.15 | 1.50 | 0.00 | - | 3 | 113 | 50.11% |
| CDNS240719P00220000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 1.03 | 0.20 | 1.75 | 0.00 | - | 1 | 2 | 41.02% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 2024-08-16 | 2.09 | 0.55 | 1.40 | 0.00 | - | 5 | 10 | 33.11% |
| CDNS241115P00220000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 30.99% |
| CDNS250117P00220000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 4.60 | 4.80 | 5.20 | -1.00 | -17.86% | 2 | 78 | 30.33% |
| CDNS250620P00220000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 10.80 | 8.40 | 9.00 | 0.00 | - | 2 | 3 | 29.44% |
| CDNS260116P00220000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 15.10 | 12.60 | 13.40 | 0.00 | - | 1 | 31 | 28.50% |
© 2024 Yahoo. All rights reserved.