Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.63+5.19 (+1.88%)
At close: 04:00PM EDT
281.99 +0.36 (+0.13%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C002700002024-05-03 2:16PM EDT2024-05-1713.8513.8014.40+6.05+77.56%1128131.95%
CDNS240621C002700002024-05-03 12:52PM EDT2024-06-2118.4018.7020.90+3.70+25.17%12335.24%
CDNS240816C002700002024-05-01 3:28PM EDT2024-08-1625.0025.5026.600.00-11834.20%
CDNS241115C002700002024-05-01 3:28PM EDT2024-11-1534.1633.2037.400.00-2438.77%
CDNS250117C002700002024-04-26 11:22AM EDT2025-01-1744.0039.4042.200.00-136239.03%
CDNS250620C002700002024-04-26 10:03AM EDT2025-06-2053.5049.3051.600.00-1439.14%
CDNS260116C002700002024-05-03 9:42AM EDT2026-01-1663.9061.2063.20+5.50+9.42%1640.21%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P002700002024-05-03 1:55PM EDT2024-05-171.871.701.90-1.13-37.67%81,73326.94%
CDNS240621P002700002024-05-03 2:12PM EDT2024-06-215.405.405.70-2.79-34.07%518325.82%
CDNS240719P002700002024-05-02 3:03PM EDT2024-07-199.607.407.700.00-25224.94%
CDNS240816P002700002024-05-03 2:22PM EDT2024-08-1610.3010.2010.50-2.31-18.32%13226.39%
CDNS241115P002700002024-05-03 10:20AM EDT2024-11-1516.1015.4016.10-3.20-16.58%3526.54%
CDNS250117P002700002024-04-26 11:51AM EDT2025-01-1718.5018.2018.700.00-370725.98%
CDNS250620P002700002024-04-30 1:04PM EDT2025-06-2024.7023.5024.500.00-485825.66%
CDNS260116P002700002024-04-11 2:14PM EDT2026-01-1626.3028.8029.800.00-11124.67%