Australia markets close in 3 hours 37 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.46-3.02 (-1.05%)
At close: 04:00PM EDT
285.00 +0.54 (+0.19%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C002950002024-05-13 3:22PM EDT2024-05-170.800.650.90-0.81-50.31%191,53535.06%
CDNS240621C002950002024-05-13 3:25PM EDT2024-06-215.905.806.10-0.96-13.99%8139827.91%
CDNS240719C002950002024-05-13 3:53PM EDT2024-07-199.088.909.30-1.42-13.52%635928.17%
CDNS240816C002950002024-05-13 11:26AM EDT2024-08-1613.8013.1013.50-1.60-10.39%33031.05%
CDNS241115C002950002024-05-03 10:29AM EDT2024-11-1521.8022.5023.000.00-11033.96%
CDNS250117C002950002024-04-30 12:38PM EDT2025-01-1726.2227.3028.100.00-11534.79%
CDNS260116C002950002024-03-14 11:18AM EDT2026-01-1672.6069.5074.400.00-3952.46%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P002950002024-05-13 11:18AM EDT2024-05-1710.3510.8011.60+0.35+3.50%217937.16%
CDNS240621P002950002024-05-13 11:18AM EDT2024-06-2114.0014.8015.20+0.27+1.97%26623.73%
CDNS240719P002950002024-05-13 9:38AM EDT2024-07-1915.2016.7017.10-0.60-3.80%52822.31%
CDNS240816P002950002024-05-13 12:25PM EDT2024-08-1619.5019.7020.10+0.40+2.09%12924.13%
CDNS241115P002950002024-05-09 2:52PM EDT2024-11-1525.8025.5026.000.00-13314024.64%
CDNS250117P002950002024-05-10 3:54PM EDT2025-01-1727.4028.1028.700.00-120424.20%
CDNS260116P002950002024-05-08 11:15AM EDT2026-01-1640.4438.9041.500.00-214524.14%