Australia markets open in 4 hours 11 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.41-0.78 (-0.27%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C003000002024-05-07 11:51AM EDT2024-05-171.750.801.30+0.36+25.90%214,02630.75%
CDNS240621C003000002024-05-07 3:22PM EDT2024-06-215.585.405.70-0.12-2.11%1319228.78%
CDNS240719C003000002024-05-07 11:55AM EDT2024-07-199.628.008.30+1.32+15.90%210728.23%
CDNS240816C003000002024-05-07 12:40PM EDT2024-08-1613.6012.0012.50+1.30+10.57%1336531.36%
CDNS241115C003000002024-05-06 1:29PM EDT2024-11-1521.6021.4021.800.00-585334.22%
CDNS250117C003000002024-05-07 2:21PM EDT2025-01-1726.6926.1026.60+4.69+21.32%727434.77%
CDNS250620C003000002024-04-23 12:28PM EDT2025-06-2038.2837.1038.100.00-131037.04%
CDNS260116C003000002024-05-07 10:04AM EDT2026-01-1650.6046.9050.50-0.30-0.59%19138.55%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P003000002024-05-07 10:37AM EDT2024-05-1714.4715.7016.90-2.06-12.46%425330.84%
CDNS240621P003000002024-05-07 10:26AM EDT2024-06-2117.6118.6019.30-3.84-17.90%1311623.09%
CDNS240719P003000002024-05-06 1:54PM EDT2024-07-1918.8020.5021.00-2.20-10.48%14022.07%
CDNS240816P003000002024-05-01 3:05PM EDT2024-08-1627.3023.2023.800.00-43423.90%
CDNS241115P003000002024-05-07 10:42AM EDT2024-11-1528.2028.8029.90-1.80-6.00%53225.06%
CDNS250117P003000002024-05-07 3:29PM EDT2025-01-1731.6031.6032.00-0.50-1.56%165524.01%
CDNS250620P003000002024-04-18 11:38AM EDT2025-06-2038.4037.0038.100.00-4824.09%
CDNS260116P003000002024-05-02 9:30AM EDT2026-01-1646.5742.0043.200.00-11023.05%