Mail

Australia markets close in 3 hours 24 minutes

ALL ORDS
8,032.90
+38.70(+0.48%)
ASX 200
7,759.60
+38.00(+0.49%)
AUD/USD
0.6606
-0.0015(-0.23%)
OIL
79.71
+0.45(+0.57%)
GOLD
2,354.70
+14.40(+0.62%)
Bitcoin AUD
95,321.58
+1,970.75(+2.11%)

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

285.28

+2.71

(+0.96%)

At close: 04:00PM EDT

286.00

+0.72

(+0.25%)

After hours:

07:09PM EDT

In the money

Show:ListStraddle

Strike:370.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CDNS240517C00370000	2024-05-08 1:11PM EDT	2024-05-17	0.05	0.00	0.05	0.00	-	1	266	63.28%
CDNS240621C00370000	2024-05-03 9:30AM EDT	2024-06-21	0.10	0.05	1.40	0.00	-	3	21	48.72%
CDNS240719C00370000	2024-04-22 2:58PM EDT	2024-07-19	0.97	0.10	1.00	0.00	-	4	34	35.35%
CDNS240816C00370000	2024-04-22 11:28AM EDT	2024-08-16	1.90	0.30	0.95	0.00	-	4	46	29.64%
CDNS241115C00370000	2024-04-17 3:01PM EDT	2024-11-15	9.90	3.80	4.20	0.00	-	5	5	30.61%
CDNS250117C00370000	2024-04-24 10:02AM EDT	2025-01-17	6.91	6.60	7.00	0.00	-	1	11	31.23%
CDNS250620C00370000	2024-05-09 2:23PM EDT	2025-06-20	14.66	14.40	15.20	-17.14	-53.90%	24	2	33.37%
CDNS260116C00370000	2024-05-09 1:08PM EDT	2026-01-16	24.80	23.20	24.90	-16.15	-39.44%	18	11	34.37%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CDNS240517P00370000	2024-02-12 11:48AM EDT	2024-05-17	63.20	64.50	67.50	0.00	-	-	0	0.00%
CDNS240621P00370000	2024-02-12 4:29PM EDT	2024-06-21	65.40	62.00	66.60	0.00	-	-	0	0.00%
CDNS240719P00370000	2024-02-12 4:29PM EDT	2024-07-19	66.00	63.90	66.40	0.00	-	-	10	0.00%
CDNS250117P00370000	2024-02-13 3:23PM EDT	2025-01-17	80.95	69.80	71.70	0.00	-	5	5	0.00%
CDNS260116P00370000	2024-02-13 3:58PM EDT	2026-01-16	87.28	77.00	81.80	0.00	-	-	14	0.00%