CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00210000 | 2023-05-31 3:49PM EDT | 2023-06-16 | 21.10 | 19.80 | 22.80 | -4.15 | -16.44% | 2 | 528 | 45.26% |
| CDNS230721C00210000 | 2023-05-31 3:49PM EDT | 2023-07-21 | 24.16 | 23.30 | 26.30 | -3.54 | -12.78% | 2 | 26 | 40.17% |
| CDNS230818C00210000 | 2023-05-30 9:46AM EDT | 2023-08-18 | 26.90 | 27.20 | 30.20 | -8.09 | -23.12% | 5 | 239 | 43.40% |
| CDNS231117C00210000 | 2023-05-31 2:49PM EDT | 2023-11-17 | 34.50 | 34.40 | 37.40 | -0.59 | -1.68% | 1 | 37 | 42.69% |
| CDNS240119C00210000 | 2023-05-31 3:59PM EDT | 2024-01-19 | 39.20 | 37.80 | 40.30 | +0.95 | +2.48% | 3 | 205 | 40.87% |
| CDNS250117C00210000 | 2023-05-26 1:54PM EDT | 2025-01-17 | 55.00 | 55.50 | 60.20 | 0.00 | - | 2 | 32 | 44.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00210000 | 2023-05-31 2:44PM EDT | 2023-06-16 | 0.88 | 0.40 | 1.20 | +0.58 | +193.33% | 9 | 190 | 38.97% |
| CDNS230721P00210000 | 2023-05-31 11:40AM EDT | 2023-07-21 | 2.70 | 2.60 | 3.00 | +0.19 | +7.57% | 18 | 98 | 30.86% |
| CDNS230818P00210000 | 2023-05-30 2:05PM EDT | 2023-08-18 | 5.10 | 5.00 | 5.50 | 0.00 | - | 89 | 311 | 32.72% |
| CDNS231117P00210000 | 2023-05-31 10:59AM EDT | 2023-11-17 | 9.50 | 9.10 | 9.80 | -0.40 | -4.04% | 75 | 136 | 30.64% |
| CDNS240119P00210000 | 2023-05-31 2:50PM EDT | 2024-01-19 | 12.80 | 10.60 | 12.10 | +0.16 | +1.27% | 53 | 61 | 29.80% |
| CDNS250117P00210000 | 2023-05-18 11:33AM EDT | 2025-01-17 | 23.00 | 19.50 | 24.40 | 0.00 | - | 1 | 2 | 30.28% |
© 2023 Yahoo. All rights reserved.