Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EST. Market open.
Strike:280.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231215C00280000 | 2023-12-04 1:25PM EST | 2023-12-15 | 0.39 | 0.40 | 0.50 | -1.21 | -75.63% | 919 | 1,008 | 26.91% |
| CDNS240119C00280000 | 2023-12-04 1:25PM EST | 2024-01-19 | 2.90 | 2.90 | 3.20 | -2.50 | -46.30% | 39 | 949 | 25.12% |
| CDNS240216C00280000 | 2023-12-04 1:42PM EST | 2024-02-16 | 6.60 | 6.50 | 7.00 | -2.62 | -28.42% | 5 | 335 | 29.29% |
| CDNS240517C00280000 | 2023-11-30 10:48AM EST | 2024-05-17 | 18.80 | 13.90 | 15.40 | 0.00 | - | 1 | 142 | 32.21% |
| CDNS250117C00280000 | 2023-12-01 3:07PM EST | 2025-01-17 | 35.10 | 30.60 | 31.60 | 0.00 | - | 2 | 153 | 35.17% |
| CDNS260116C00280000 | 2023-11-24 9:47AM EST | 2026-01-16 | 54.20 | 46.70 | 49.20 | 0.00 | - | 1 | 3 | 37.22% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231215P00280000 | 2023-12-04 9:58AM EST | 2023-12-15 | 17.70 | 16.30 | 19.30 | +5.70 | +47.50% | 1 | 81 | 32.52% |
| CDNS240119P00280000 | 2023-12-04 12:57PM EST | 2024-01-19 | 18.55 | 18.90 | 20.00 | +5.75 | +44.92% | 2 | 119 | 19.57% |
| CDNS240216P00280000 | 2023-12-04 10:42AM EST | 2024-02-16 | 23.50 | 20.60 | 21.90 | +6.00 | +34.29% | 2 | 12 | 20.96% |
| CDNS240517P00280000 | 2023-11-28 12:05PM EST | 2024-05-17 | 21.90 | 25.00 | 28.30 | 0.00 | - | 30 | 42 | 24.29% |
| CDNS250117P00280000 | 2023-09-05 11:07AM EST | 2025-01-17 | 46.50 | 52.10 | 54.60 | 0.00 | - | 1 | 0 | 39.44% |
| CDNS260116P00280000 | 2023-11-16 1:58PM EST | 2026-01-16 | 41.80 | 41.60 | 43.50 | 0.00 | - | - | 2 | 21.43% |
© 2023 Yahoo. All rights reserved.