Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00305000 | 2024-05-10 2:26PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.55 | -0.26 | -46.43% | 8 | 380 | 31.93% |
| CDNS240621C00305000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 3.70 | 3.80 | 4.20 | -0.20 | -5.13% | 24 | 293 | 26.87% |
| CDNS240719C00305000 | 2024-05-09 2:33PM EDT | 2024-07-19 | 6.20 | 4.90 | 7.00 | 0.00 | - | 5 | 453 | 27.18% |
| CDNS240816C00305000 | 2024-05-07 1:46PM EDT | 2024-08-16 | 11.10 | 10.40 | 11.10 | 0.00 | - | 1 | 118 | 30.34% |
| CDNS241115C00305000 | 2024-05-07 1:22PM EDT | 2024-11-15 | 20.46 | 19.50 | 20.50 | 0.00 | - | 100 | 117 | 33.48% |
| CDNS250117C00305000 | 2024-05-09 2:04PM EDT | 2025-01-17 | 24.90 | 24.60 | 25.50 | +1.10 | +4.62% | 9 | 83 | 34.27% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 2026-01-16 | 49.54 | 46.70 | 48.40 | 0.00 | - | 1 | 17 | 37.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00305000 | 2024-05-07 10:00AM EDT | 2024-05-17 | 19.20 | 16.40 | 19.00 | 0.00 | - | 1 | 107 | 42.93% |
| CDNS240621P00305000 | 2024-04-23 1:09PM EDT | 2024-06-21 | 25.80 | 19.60 | 21.00 | 0.00 | - | 1 | 60 | 24.62% |
| CDNS240719P00305000 | 2024-04-18 11:13AM EDT | 2024-07-19 | 23.60 | 21.30 | 22.80 | 0.00 | - | 1 | 29 | 23.35% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 2024-08-16 | 27.90 | 22.40 | 25.50 | 0.00 | - | 2 | 35 | 24.78% |
| CDNS241115P00305000 | 2024-05-07 10:22AM EDT | 2024-11-15 | 30.60 | 28.40 | 30.90 | 0.00 | - | 3 | 13 | 24.73% |
| CDNS250117P00305000 | 2024-04-11 1:11PM EDT | 2025-01-17 | 29.00 | 32.20 | 33.30 | 0.00 | - | 3 | 44 | 24.00% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 24.62% |
© 2024 Yahoo. All rights reserved.