Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00290000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 2.15 | 1.85 | 2.20 | -0.10 | -4.44% | 11 | 1,198 | 30.49% |
| CDNS240621C00290000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 6.83 | 6.40 | 6.90 | +0.39 | +6.06% | 26 | 384 | 29.98% |
| CDNS240719C00290000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 8.83 | 9.20 | 9.70 | -0.17 | -1.89% | 4 | 25 | 29.79% |
| CDNS240816C00290000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 14.90 | 13.00 | 13.70 | 0.00 | - | 1 | 51 | 32.47% |
| CDNS241115C00290000 | 2024-05-02 11:26AM EDT | 2024-11-15 | 21.40 | 21.80 | 24.20 | +0.10 | +0.47% | 5 | 63 | 36.86% |
| CDNS250117C00290000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 32.40 | 26.30 | 27.30 | 0.00 | - | 6 | 80 | 35.41% |
| CDNS250620C00290000 | 2024-04-25 11:06AM EDT | 2025-06-20 | 38.00 | 36.60 | 40.00 | 0.00 | - | 1 | 2 | 38.89% |
| CDNS260116C00290000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 51.60 | 48.60 | 52.50 | 0.00 | - | 1 | 15 | 40.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00290000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 14.42 | 13.60 | 15.50 | -2.08 | -12.61% | 15 | 1,363 | 28.94% |
| CDNS240621P00290000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 17.68 | 16.10 | 19.00 | +3.88 | +28.12% | 4 | 123 | 26.10% |
| CDNS240719P00290000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 15.90 | 17.60 | 20.50 | 0.00 | - | 2 | 47 | 24.10% |
| CDNS240816P00290000 | 2024-04-30 12:40PM EDT | 2024-08-16 | 21.90 | 22.20 | 23.20 | 0.00 | - | 5 | 50 | 25.46% |
| CDNS241115P00290000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 24.80 | 27.00 | 28.60 | 0.00 | - | 3 | 15 | 25.51% |
| CDNS250117P00290000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 30.10 | 28.90 | 31.00 | 0.00 | - | 9 | 84 | 24.81% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 2025-06-20 | 29.90 | 35.40 | 37.90 | 0.00 | - | 26 | 29 | 25.57% |
| CDNS260116P00290000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 42.62 | 39.10 | 44.00 | 0.00 | - | 1 | 9 | 25.06% |
© 2024 Yahoo. All rights reserved.