Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
287.48+2.20 (+0.77%)
At close: 04:00PM EDT
287.39 -0.09 (-0.03%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C003100002024-05-10 3:56PM EDT2024-05-170.300.200.35-0.10-25.00%151334.52%
CDNS240621C003100002024-05-10 3:55PM EDT2024-06-212.931.452.95+0.38+14.90%1893526.29%
CDNS240719C003100002024-05-10 3:58PM EDT2024-07-195.205.105.60+0.30+6.12%169027.02%
CDNS240816C003100002024-05-09 2:33PM EDT2024-08-169.208.809.30+0.59+6.85%14829.85%
CDNS241115C003100002024-05-09 11:23AM EDT2024-11-1518.1017.3018.500.00-256833.14%
CDNS250117C003100002024-05-09 11:55AM EDT2025-01-1722.4022.5023.300.00-624533.80%
CDNS250620C003100002024-05-09 10:55AM EDT2025-06-2033.8033.3035.000.00-12936.33%
CDNS260116C003100002024-05-06 3:55PM EDT2026-01-1645.8044.4046.200.00-210537.01%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P003100002024-05-02 9:36AM EDT2024-05-1735.5220.9025.000.00-110160.23%
CDNS240621P003100002024-05-07 10:25AM EDT2024-06-2124.5023.3025.200.00-328725.34%
CDNS240719P003100002024-04-17 2:51PM EDT2024-07-1925.3024.9027.700.00-73026.04%
CDNS240816P003100002024-05-07 12:05PM EDT2024-08-1628.0926.1028.700.00-13623.99%
CDNS241115P003100002024-03-21 10:49AM EDT2024-11-1522.4040.7042.600.00--635.11%
CDNS250117P003100002024-04-23 9:51AM EDT2025-01-1741.8033.6037.600.00-85325.04%
CDNS250620P003100002024-05-09 2:10PM EDT2025-06-2042.9040.1043.500.00-91824.72%
CDNS260116P003100002024-05-07 9:44AM EDT2026-01-1648.1043.6046.200.00-1421.91%