Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00265000 | 2024-05-02 9:54AM EDT | 2024-05-17 | 25.01 | 20.50 | 24.80 | +13.36 | +114.68% | 5 | 53 | 68.56% |
| CDNS240621C00265000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 24.77 | 24.00 | 26.80 | 0.00 | - | 4 | 29 | 33.78% |
| CDNS240719C00265000 | 2024-05-09 11:16AM EDT | 2024-07-19 | 28.90 | 26.60 | 29.60 | 0.00 | - | 2 | 3 | 33.21% |
| CDNS240816C00265000 | 2024-04-19 12:22PM EDT | 2024-08-16 | 33.45 | 30.50 | 33.20 | 0.00 | - | 1 | 4 | 35.23% |
| CDNS241115C00265000 | 2024-04-08 3:29PM EDT | 2024-11-15 | 65.70 | 37.60 | 40.40 | 0.00 | - | - | 3 | 35.15% |
| CDNS250117C00265000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 44.10 | 45.20 | 47.20 | 0.00 | - | 1 | 3 | 38.26% |
| CDNS260116C00265000 | 2024-02-07 4:37PM EDT | 2026-01-16 | 83.64 | 89.70 | 92.90 | 0.00 | - | 1 | 1 | 56.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00265000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.20 | -0.60 | -66.67% | 8 | 337 | 36.04% |
| CDNS240621P00265000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 2.15 | 2.05 | 2.30 | -2.10 | -49.41% | 22 | 465 | 26.15% |
| CDNS240719P00265000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 3.50 | 3.60 | 3.90 | -2.60 | -42.62% | 1 | 85 | 24.90% |
| CDNS240816P00265000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 7.10 | 6.10 | 6.50 | -3.20 | -31.07% | 8 | 14 | 26.73% |
| CDNS241115P00265000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 11.30 | 11.40 | 11.90 | -3.10 | -21.53% | 2 | 18 | 26.97% |
| CDNS250117P00265000 | 2024-04-30 1:04PM EDT | 2025-01-17 | 18.05 | 14.20 | 16.30 | 0.00 | - | 48 | 68 | 28.55% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 30.20 | 24.50 | 27.40 | 0.00 | - | 1 | 5 | 26.43% |
© 2024 Yahoo. All rights reserved.