Australia markets close in 5 hours 7 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
274.55-1.08 (-0.39%)
At close: 04:00PM EDT
276.50 +1.95 (+0.71%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C002750002024-05-01 2:55PM EDT2024-05-179.506.606.90+0.90+10.47%1813931.04%
CDNS240621C002750002024-05-01 3:54PM EDT2024-06-2112.7012.0012.50-7.70-37.75%43631.06%
CDNS240719C002750002024-05-01 2:55PM EDT2024-07-1918.3014.6015.70+0.60+3.39%4731.25%
CDNS240816C002750002024-04-30 11:21AM EDT2024-08-1622.2018.1019.900.00-13033.95%
CDNS250117C002750002024-04-29 9:30AM EDT2025-01-1736.3533.0033.70-3.25-8.21%62836.73%
CDNS260116C002750002024-02-22 4:49PM EDT2026-01-1683.1594.7099.400.00-1970.20%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P002750002024-05-01 3:57PM EDT2024-05-176.506.306.50+0.60+10.17%2183427.33%
CDNS240621P002750002024-05-01 3:29PM EDT2024-06-218.7410.4010.70-0.99-10.17%711025.57%
CDNS240719P002750002024-05-01 3:56PM EDT2024-07-1912.5112.5012.80+1.51+13.73%38524.67%
CDNS240816P002750002024-05-01 10:17AM EDT2024-08-1616.0015.4016.00+2.30+16.79%110426.61%
CDNS241115P002750002024-05-01 9:53AM EDT2024-11-1521.0020.9022.00+2.80+15.38%12227.02%
CDNS250117P002750002024-04-29 10:44AM EDT2025-01-1721.5323.4025.200.00-19527.01%
CDNS260116P002750002024-04-26 12:54PM EDT2026-01-1631.5033.4036.900.00-1725.71%