Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00305000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.55 | +0.02 | +3.17% | 4 | 378 | 32.91% |
| CDNS240621C00305000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 3.70 | 1.70 | 3.60 | +0.15 | +4.23% | 8 | 245 | 31.98% |
| CDNS240719C00305000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 5.70 | 4.50 | 4.90 | -0.30 | -5.00% | 1 | 167 | 29.10% |
| CDNS240816C00305000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 7.86 | 7.10 | 8.00 | -1.00 | -11.29% | 72 | 80 | 31.33% |
| CDNS241115C00305000 | 2024-04-26 10:25AM EDT | 2024-11-15 | 21.30 | 15.50 | 16.10 | 0.00 | - | 2 | 22 | 33.94% |
| CDNS250117C00305000 | 2024-04-22 2:06PM EDT | 2025-01-17 | 28.91 | 18.60 | 20.80 | 0.00 | - | 7 | 44 | 34.80% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 2026-01-16 | 49.54 | 42.20 | 43.40 | 0.00 | - | 1 | 17 | 38.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00305000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 20.23 | 28.50 | 31.40 | 0.00 | - | 1 | 212 | 37.53% |
| CDNS240621P00305000 | 2024-04-23 1:09PM EDT | 2024-06-21 | 25.80 | 30.70 | 31.90 | 0.00 | - | 1 | 60 | 23.60% |
| CDNS240719P00305000 | 2024-04-18 11:13AM EDT | 2024-07-19 | 23.60 | 31.30 | 34.00 | 0.00 | - | 1 | 29 | 25.57% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 2024-08-16 | 27.90 | 32.90 | 35.40 | 0.00 | - | 2 | 35 | 25.14% |
| CDNS241115P00305000 | 2024-04-22 10:07AM EDT | 2024-11-15 | 36.70 | 37.60 | 40.40 | 0.00 | - | 4 | 10 | 25.79% |
| CDNS250117P00305000 | 2024-04-11 1:11PM EDT | 2025-01-17 | 29.00 | 39.80 | 41.90 | 0.00 | - | 3 | 44 | 24.24% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 41.20 | 48.00 | 51.10 | 0.00 | - | 1 | 2 | 22.41% |
© 2024 Yahoo. All rights reserved.