CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00230000 | 2023-05-31 3:17PM EDT | 2023-06-16 | 5.92 | 6.20 | 6.80 | -3.77 | -38.91% | 112 | 538 | 32.91% |
| CDNS230721C00230000 | 2023-05-31 3:52PM EDT | 2023-07-21 | 11.10 | 10.60 | 11.20 | -2.80 | -20.14% | 10 | 0 | 31.26% |
| CDNS230818C00230000 | 2023-05-31 3:45PM EDT | 2023-08-18 | 14.80 | 14.80 | 15.50 | -2.35 | -13.70% | 5 | 1,310 | 35.20% |
| CDNS231117C00230000 | 2023-05-31 3:47PM EDT | 2023-11-17 | 20.90 | 21.80 | 25.20 | -4.12 | -16.47% | 10 | 267 | 39.55% |
| CDNS240119C00230000 | 2023-05-31 3:11PM EDT | 2024-01-19 | 26.00 | 25.80 | 28.80 | -4.00 | -13.33% | 4 | 319 | 38.73% |
| CDNS250117C00230000 | 2023-05-31 3:46PM EDT | 2025-01-17 | 46.25 | 44.50 | 49.10 | +2.25 | +5.11% | 2 | 9 | 41.85% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00230000 | 2023-05-31 3:09PM EDT | 2023-06-16 | 5.70 | 4.80 | 5.30 | +1.62 | +39.71% | 148 | 195 | 29.85% |
| CDNS230721P00230000 | 2023-05-31 2:50PM EDT | 2023-07-21 | 9.10 | 8.30 | 8.70 | +1.59 | +21.17% | 7 | 61 | 26.64% |
| CDNS230818P00230000 | 2023-05-31 1:23PM EDT | 2023-08-18 | 12.50 | 11.50 | 12.30 | +2.00 | +19.05% | 456 | 97 | 29.84% |
| CDNS231117P00230000 | 2023-05-25 9:52AM EDT | 2023-11-17 | 22.10 | 15.90 | 19.40 | 0.00 | - | - | 1 | 31.71% |
| CDNS240119P00230000 | 2023-05-31 9:30AM EDT | 2024-01-19 | 20.30 | 17.70 | 20.20 | +2.00 | +10.93% | 1 | 19 | 28.18% |
| CDNS250117P00230000 | 2023-05-22 11:03AM EDT | 2025-01-17 | 33.60 | 28.00 | 32.80 | 0.00 | - | 6 | 10 | 28.46% |
© 2023 Yahoo. All rights reserved.