Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00310000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 0.54 | 0.25 | 0.50 | +0.14 | +35.00% | 2 | 525 | 36.04% |
| CDNS240621C00310000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 2.30 | 0.95 | 2.15 | -0.16 | -6.50% | 9 | 877 | 29.29% |
| CDNS240719C00310000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 5.30 | 3.50 | 3.90 | 0.00 | - | 22 | 90 | 28.87% |
| CDNS240816C00310000 | 2024-04-24 9:41AM EDT | 2024-08-16 | 9.46 | 6.40 | 6.70 | 0.00 | - | 1 | 17 | 30.98% |
| CDNS241115C00310000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 19.30 | 13.80 | 14.50 | 0.00 | - | 3 | 47 | 33.68% |
| CDNS250117C00310000 | 2024-04-30 12:37PM EDT | 2025-01-17 | 20.06 | 18.20 | 18.70 | 0.00 | - | 1 | 238 | 34.11% |
| CDNS250620C00310000 | 2024-04-29 1:22PM EDT | 2025-06-20 | 32.80 | 27.40 | 29.30 | 0.00 | - | 29 | 29 | 36.30% |
| CDNS260116C00310000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 48.80 | 39.90 | 41.40 | 0.00 | - | 2 | 107 | 38.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00310000 | 2024-04-29 2:35PM EDT | 2024-05-17 | 28.75 | 33.40 | 37.30 | 0.00 | - | 3 | 104 | 49.95% |
| CDNS240621P00310000 | 2024-04-26 9:33AM EDT | 2024-06-21 | 31.80 | 35.20 | 37.90 | 0.00 | - | 1 | 290 | 30.55% |
| CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 2024-07-19 | 25.30 | 35.90 | 38.20 | 0.00 | - | 7 | 30 | 25.51% |
| CDNS240816P00310000 | 2024-04-12 11:36AM EDT | 2024-08-16 | 22.40 | 37.10 | 40.00 | 0.00 | - | 4 | 35 | 26.34% |
| CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 2024-11-15 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 23.47% |
| CDNS250117P00310000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 41.80 | 43.10 | 44.60 | 0.00 | - | 8 | 53 | 22.99% |
| CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 2025-06-20 | 36.40 | 47.00 | 49.90 | 0.00 | - | 6 | 9 | 23.25% |
| CDNS260116P00310000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 50.00 | 52.30 | 54.50 | 0.00 | - | 1 | 4 | 22.33% |
© 2024 Yahoo. All rights reserved.