CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00190000 | 2023-05-15 10:08AM EDT | 2023-06-16 | 12.60 | 39.10 | 44.00 | 0.00 | - | 2 | 2 | 57.37% |
| CDNS230721C00190000 | 2023-05-25 10:34AM EDT | 2023-07-21 | 29.30 | 40.50 | 44.30 | 0.00 | - | - | 1 | 51.64% |
| CDNS230818C00190000 | 2023-05-26 12:00PM EDT | 2023-08-18 | 44.40 | 42.90 | 47.50 | 0.00 | - | 1 | 20 | 53.74% |
| CDNS231117C00190000 | 2023-05-26 1:50PM EDT | 2023-11-17 | 50.03 | 49.00 | 52.50 | 0.00 | - | 1 | 83 | 47.87% |
| CDNS240119C00190000 | 2023-05-18 12:48PM EDT | 2024-01-19 | 41.02 | 51.50 | 54.40 | 0.00 | - | 2 | 71 | 44.31% |
| CDNS250117C00190000 | 2023-05-30 11:35AM EDT | 2025-01-17 | 72.82 | 68.00 | 72.30 | 0.00 | - | 1 | 1 | 46.55% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00190000 | 2023-05-26 12:28PM EDT | 2023-06-16 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 233 | 66.09% |
| CDNS230721P00190000 | 2023-05-25 10:33AM EDT | 2023-07-21 | 1.88 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 58.63% |
| CDNS230818P00190000 | 2023-05-25 1:40PM EDT | 2023-08-18 | 2.20 | 0.30 | 5.00 | -2.05 | -48.24% | 10 | 0 | 48.02% |
| CDNS231117P00190000 | 2023-05-30 9:30AM EDT | 2023-11-17 | 5.10 | 4.40 | 7.00 | 0.00 | - | 25 | 198 | 37.74% |
| CDNS240119P00190000 | 2023-05-24 9:53AM EDT | 2024-01-19 | 11.39 | 5.10 | 7.10 | 0.00 | - | 1 | 278 | 32.46% |
| CDNS250117P00190000 | 2023-05-12 12:05PM EDT | 2025-01-17 | 21.60 | 13.00 | 18.00 | 0.00 | - | 76 | 76 | 32.63% |
© 2023 Yahoo. All rights reserved.