Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00315000 | 2024-05-01 12:29PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.45 | +0.03 | +11.11% | 6 | 318 | 38.87% |
| CDNS240621C00315000 | 2024-05-01 1:38PM EDT | 2024-06-21 | 1.65 | 1.45 | 1.65 | -0.70 | -29.79% | 10 | 369 | 29.49% |
| CDNS240719C00315000 | 2024-04-30 1:08PM EDT | 2024-07-19 | 3.65 | 2.80 | 3.10 | 0.00 | - | 1 | 76 | 28.74% |
| CDNS240816C00315000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 6.70 | 5.30 | 5.60 | -2.10 | -23.86% | 2 | 97 | 30.71% |
| CDNS241115C00315000 | 2024-04-25 1:19PM EDT | 2024-11-15 | 14.50 | 11.50 | 13.00 | 0.00 | - | - | 11 | 33.41% |
| CDNS250117C00315000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 18.67 | 16.60 | 17.10 | 0.00 | - | 1 | 25 | 33.86% |
| CDNS260116C00315000 | 2024-04-26 1:49PM EDT | 2026-01-16 | 39.40 | 38.00 | 39.50 | -5.80 | -12.83% | 1 | 26 | 37.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 38.10 | 38.00 | 42.60 | -0.30 | -0.78% | 25 | 7 | 56.86% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 2024-06-21 | 24.70 | 38.70 | 42.10 | 0.00 | - | 1 | 47 | 29.52% |
| CDNS240719P00315000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 27.90 | 39.70 | 42.40 | 0.00 | - | 2 | 59 | 24.88% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 35.30 | 41.30 | 44.50 | 0.00 | - | 2 | 44 | 27.14% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 39.00 | 44.40 | 47.70 | 0.00 | - | 22 | 24 | 25.21% |
| CDNS250117P00315000 | 2024-04-08 3:23PM EDT | 2025-01-17 | 32.30 | 46.40 | 49.10 | 0.00 | - | 10 | 140 | 23.79% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 2026-01-16 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 19.41% |
© 2024 Yahoo. All rights reserved.