Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.41+5.33 (+1.92%)
At close: 04:00PM EDT
283.50 +1.09 (+0.39%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C002700002024-04-26 9:36AM EDT2024-05-1715.3015.4016.20+3.90+34.21%1027731.84%
CDNS240621C002700002024-04-26 11:13AM EDT2024-06-2123.6020.7023.10+5.01+26.95%163437.10%
CDNS240816C002700002024-04-26 11:26AM EDT2024-08-1630.7027.4028.20+7.40+31.76%11435.00%
CDNS250117C002700002024-04-26 11:22AM EDT2025-01-1744.0039.9042.30+2.21+5.29%136238.10%
CDNS250620C002700002024-04-23 1:37PM EDT2025-06-2053.5051.4055.00+0.83+1.58%1441.35%
CDNS260116C002700002024-04-10 2:23PM EDT2026-01-1684.0062.0066.200.00-1641.78%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P002700002024-04-26 3:08PM EDT2024-05-172.182.302.60-1.22-35.88%1051,78926.47%
CDNS240621P002700002024-04-26 12:54PM EDT2024-06-215.666.206.60-1.94-25.53%811427.07%
CDNS240719P002700002024-04-26 12:33PM EDT2024-07-197.508.108.50-3.20-29.91%14326.03%
CDNS240816P002700002024-04-25 3:43PM EDT2024-08-1612.6110.7011.100.00-23227.06%
CDNS241115P002700002024-04-25 10:11AM EDT2024-11-1519.3016.3016.800.00-1527.33%
CDNS250117P002700002024-04-26 11:51AM EDT2025-01-1718.5018.4019.20-2.60-12.32%370526.51%
CDNS250620P002700002024-04-25 11:26AM EDT2025-06-2027.1024.0025.100.00-101326.22%
CDNS260116P002700002024-04-11 2:14PM EDT2026-01-1626.3028.1031.100.00-11125.66%