Australia markets open in 17 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:280.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C002800002024-05-01 3:50PM EDT2024-05-175.204.404.70-0.30-5.45%2959229.72%
CDNS240621C002800002024-05-01 10:28AM EDT2024-06-2110.759.7010.00+0.05+0.47%912630.04%
CDNS240719C002800002024-05-01 3:41PM EDT2024-07-1914.1012.8013.10-3.11-18.07%51730.29%
CDNS240816C002800002024-05-01 2:55PM EDT2024-08-1619.7016.8017.20-1.26-6.01%34032.96%
CDNS241115C002800002024-04-29 3:03PM EDT2024-11-1529.7025.8026.800.00-1236.15%
CDNS250117C002800002024-05-01 3:04PM EDT2025-01-1733.7128.9031.20-1.79-5.04%616536.26%
CDNS250620C002800002024-05-01 11:50AM EDT2025-06-2041.5040.1042.90-4.70-10.17%11038.86%
CDNS260116C002800002024-04-25 11:31AM EDT2026-01-1654.7053.1055.900.00-11540.91%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P002800002024-05-01 11:17AM EDT2024-05-176.809.009.40-1.40-17.07%1553626.42%
CDNS240621P002800002024-05-01 3:56PM EDT2024-06-2112.9613.0013.40+2.26+21.12%415725.04%
CDNS240719P002800002024-05-01 10:37AM EDT2024-07-1915.2015.1015.40+3.00+24.59%313324.13%
CDNS240816P002800002024-05-01 10:35AM EDT2024-08-1618.1017.9018.30+2.10+13.13%44425.66%
CDNS241115P002800002024-04-29 1:55PM EDT2024-11-1520.7023.3024.900.00-102627.08%
CDNS250117P002800002024-04-26 12:01PM EDT2025-01-1722.7025.8026.600.00-25425.43%
CDNS250620P002800002024-04-24 12:09PM EDT2025-06-2030.4530.2031.800.00-1324.64%
CDNS260116P002800002024-04-05 11:48AM EDT2026-01-1630.6036.3039.400.00-1425.41%