CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00200000 | 2023-05-30 9:34AM EDT | 2023-06-16 | 34.50 | 29.10 | 33.90 | 0.00 | - | 20 | 73 | 70.25% |
| CDNS230721C00200000 | 2023-05-25 10:41AM EDT | 2023-07-21 | 22.00 | 31.00 | 35.50 | 0.00 | - | 10 | 15 | 47.41% |
| CDNS230818C00200000 | 2023-05-31 11:57AM EDT | 2023-08-18 | 35.20 | 34.50 | 38.00 | -0.80 | -2.22% | 1 | 312 | 46.39% |
| CDNS231117C00200000 | 2023-05-25 2:23PM EDT | 2023-11-17 | 38.05 | 42.20 | 44.80 | 0.00 | - | 2 | 17 | 45.34% |
| CDNS240119C00200000 | 2023-05-31 3:07PM EDT | 2024-01-19 | 45.00 | 44.30 | 48.10 | -2.50 | -5.26% | 3 | 1,045 | 44.11% |
| CDNS250117C00200000 | 2023-05-31 9:55AM EDT | 2025-01-17 | 64.00 | 61.50 | 65.90 | +24.20 | +60.80% | 2 | 424 | 45.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00200000 | 2023-05-31 3:21PM EDT | 2023-06-16 | 0.50 | 0.15 | 0.85 | +0.05 | +11.11% | 11 | 265 | 48.17% |
| CDNS230721P00200000 | 2023-05-31 2:19PM EDT | 2023-07-21 | 1.45 | 1.40 | 2.20 | -0.05 | -3.33% | 2 | 17 | 36.15% |
| CDNS230818P00200000 | 2023-05-30 12:14PM EDT | 2023-08-18 | 3.80 | 2.50 | 4.00 | 0.00 | - | 5 | 550 | 36.16% |
| CDNS231117P00200000 | 2023-05-25 3:35PM EDT | 2023-11-17 | 8.75 | 6.30 | 8.70 | 0.00 | - | 10 | 115 | 35.11% |
| CDNS240119P00200000 | 2023-05-25 2:48PM EDT | 2024-01-19 | 10.10 | 7.20 | 10.60 | 0.00 | - | 78 | 176 | 33.29% |
| CDNS250117P00200000 | 2023-05-25 12:16PM EDT | 2025-01-17 | 18.80 | 16.00 | 21.00 | 0.00 | - | 3 | 421 | 31.42% |
© 2023 Yahoo. All rights reserved.