Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 151.76 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | 0.00 | - | 10 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | 0.00 | - | 1 | 33 |
| 60.70 | 0.00 | - | 1 | 15 | 220.00 | 0.10 | 0.00 | - | 2 | 115 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.17 | 0.00 | - | 25 | 84 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.15 | 0.00 | - | 8 | 171 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | -0.05 | -33.33% | 12 | 131 |
| 40.50 | +0.65 | +1.63% | 20 | 94 | 240.00 | 0.32 | -0.03 | -8.57% | 243 | 287 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.45 | -0.12 | -21.05% | 13 | 176 |
| 30.15 | +0.35 | +1.17% | 50 | 105 | 250.00 | 0.75 | +0.10 | +15.38% | 49 | 1,185 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 1.13 | +0.08 | +7.62% | 32 | 273 |
| 25.83 | 0.00 | - | 12 | 55 | 260.00 | 1.74 | +0.26 | +17.57% | 121 | 2,239 |
| 19.60 | 0.00 | - | 38 | 54 | 265.00 | 2.70 | +0.40 | +17.39% | 141 | 224 |
| 12.62 | -3.38 | -21.13% | 5 | 244 | 270.00 | 4.00 | +0.40 | +11.11% | 175 | 1,676 |
| 9.20 | -4.70 | -33.81% | 36 | 60 | 275.00 | 5.82 | +0.92 | +18.78% | 71 | 833 |
| 7.10 | -2.70 | -27.55% | 85 | 557 | 280.00 | 7.90 | +0.90 | +12.86% | 86 | 503 |
| 4.50 | -3.40 | -43.04% | 67 | 289 | 285.00 | 10.80 | +1.81 | +20.13% | 99 | 1,227 |
| 3.08 | -1.82 | -37.14% | 32 | 362 | 290.00 | 14.30 | +1.70 | +13.49% | 51 | 1,390 |
| 1.93 | -1.67 | -46.39% | 40 | 579 | 295.00 | 18.10 | +3.10 | +20.67% | 2 | 195 |
| 1.10 | -1.80 | -62.07% | 348 | 836 | 300.00 | 22.40 | +2.90 | +14.87% | 5 | 261 |
| 0.98 | -0.67 | -40.61% | 10 | 421 | 305.00 | 27.00 | -1.00 | -3.57% | 4 | 252 |
| 0.40 | -0.90 | -69.23% | 34 | 530 | 310.00 | 27.50 | 0.00 | - | 4 | 248 |
| 0.25 | -0.47 | -65.28% | 27 | 332 | 315.00 | 36.25 | +3.99 | +12.37% | 290 | 59 |
| 0.15 | -0.25 | -62.50% | 27 | 492 | 320.00 | 41.10 | +6.00 | +17.09% | 116 | 11 |
| 0.10 | -0.10 | -50.00% | 61 | 636 | 325.00 | 46.21 | -0.05 | -0.11% | 360 | 30 |
| 0.10 | -0.01 | -9.09% | 23 | 300 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 13 | 239 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.05 | -0.05 | -50.00% | 2 | 416 | 340.00 | 63.10 | +21.20 | +50.60% | 8 | 2 |
| 0.09 | 0.00 | - | 9 | 175 | 345.00 | 62.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 8 | 387 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.