Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00320000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 0.23 | 0.10 | 0.25 | +0.03 | +15.00% | 1 | 464 | 33.84% |
| CDNS240621C00320000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 2.20 | 2.10 | 2.35 | +0.45 | +25.71% | 4 | 779 | 28.60% |
| CDNS240719C00320000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 3.95 | 3.80 | 4.10 | +0.99 | +33.45% | 1 | 88 | 27.57% |
| CDNS240816C00320000 | 2024-04-24 12:32PM EDT | 2024-08-16 | 5.50 | 7.10 | 7.40 | 0.00 | - | 1 | 70 | 30.34% |
| CDNS241115C00320000 | 2024-05-07 10:22AM EDT | 2024-11-15 | 15.50 | 15.40 | 15.70 | +1.50 | +10.71% | 1 | 30 | 33.02% |
| CDNS250117C00320000 | 2024-05-06 3:04PM EDT | 2025-01-17 | 18.70 | 19.80 | 20.30 | 0.00 | - | 6 | 130 | 33.64% |
| CDNS250620C00320000 | 2024-04-26 9:41AM EDT | 2025-06-20 | 29.67 | 30.30 | 31.10 | 0.00 | - | 1 | 39 | 35.58% |
| CDNS260116C00320000 | 2024-04-25 2:16PM EDT | 2026-01-16 | 39.70 | 42.30 | 43.80 | 0.00 | - | 2 | 12 | 37.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 43.10 | 30.40 | 33.90 | 0.00 | - | 25 | 6 | 52.47% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 2024-06-21 | 26.60 | 32.40 | 33.40 | 0.00 | - | 5 | 12 | 23.21% |
| CDNS240719P00320000 | 2024-05-02 10:24AM EDT | 2024-07-19 | 47.50 | 33.30 | 35.00 | 0.00 | - | 9 | 35 | 23.83% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 2024-08-16 | 28.10 | 35.00 | 36.00 | 0.00 | - | 4 | 18 | 22.73% |
| CDNS250117P00320000 | 2024-04-08 3:25PM EDT | 2025-01-17 | 34.80 | 41.70 | 42.40 | 0.00 | - | 3 | 86 | 22.47% |
| CDNS260116P00320000 | 2024-02-27 2:23PM EDT | 2026-01-16 | 49.10 | 46.30 | 48.90 | 0.00 | - | - | 2 | 19.13% |
© 2024 Yahoo. All rights reserved.