Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240621C00220000 | 2024-04-24 3:46PM EDT | 220.00 | 60.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 56.87% |
| CDNS240621C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00255000 | 2024-04-26 11:09AM EDT | 255.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 260.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240621C00265000 | 2024-05-01 12:19PM EDT | 265.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240621C00270000 | 2024-05-02 11:44AM EDT | 270.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240621C00275000 | 2024-05-02 11:06AM EDT | 275.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240621C00280000 | 2024-05-02 3:36PM EDT | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| CDNS240621C00285000 | 2024-05-02 3:29PM EDT | 285.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CDNS240621C00290000 | 2024-05-02 3:29PM EDT | 290.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CDNS240621C00295000 | 2024-05-02 3:55PM EDT | 295.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CDNS240621C00300000 | 2024-05-02 3:29PM EDT | 300.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CDNS240621C00305000 | 2024-05-02 2:53PM EDT | 305.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS240621C00310000 | 2024-05-02 1:35PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CDNS240621C00315000 | 2024-05-02 10:08AM EDT | 315.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240621C00320000 | 2024-05-02 1:37PM EDT | 320.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS240621C00325000 | 2024-04-30 12:56PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CDNS240621C00330000 | 2024-05-02 11:51AM EDT | 330.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CDNS240621C00335000 | 2024-05-01 3:30PM EDT | 335.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621C00340000 | 2024-04-26 3:44PM EDT | 340.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240621C00345000 | 2024-05-01 10:20AM EDT | 345.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240621C00350000 | 2024-05-01 3:30PM EDT | 350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621C00355000 | 2024-04-25 10:34AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CDNS240621C00360000 | 2024-04-26 9:49AM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 51.22% |
| CDNS240621C00370000 | 2024-03-28 9:31AM EDT | 370.00 | 3.80 | 0.10 | 0.60 | 0.00 | - | 1 | 20 | 42.19% |
| CDNS240621C00375000 | 2024-04-24 9:30AM EDT | 375.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CDNS240621C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621C00390000 | 2024-03-22 11:06AM EDT | 390.00 | 3.00 | 0.05 | 0.80 | 0.00 | - | 10 | 149 | 50.66% |
| CDNS240621C00395000 | 2024-04-15 1:50PM EDT | 395.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CDNS240621C00400000 | 2024-04-19 10:31AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240621C00410000 | 2024-03-11 3:40PM EDT | 410.00 | 1.10 | 0.15 | 1.75 | 0.00 | - | 1 | 1 | 58.13% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 67.75% |
| CDNS240621C00440000 | 2024-02-13 2:02PM EDT | 440.00 | 0.45 | 0.15 | 1.85 | 0.00 | - | - | 6 | 66.82% |
| CDNS240621C00450000 | 2024-03-04 11:27AM EDT | 450.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 65.45% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 67.46% |
| CDNS240621C00470000 | 2024-04-24 2:12PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00170000 | 2024-04-18 10:36AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240621P00175000 | 2024-02-13 2:05PM EDT | 175.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | - | 1 | 68.75% |
| CDNS240621P00185000 | 2024-04-22 2:45PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CDNS240621P00220000 | 2024-03-21 10:53AM EDT | 220.00 | 0.64 | 1.15 | 1.50 | 0.00 | - | 3 | 113 | 44.29% |
| CDNS240621P00225000 | 2024-04-23 1:54PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621P00235000 | 2024-04-29 9:51AM EDT | 235.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621P00240000 | 2024-05-02 12:17PM EDT | 240.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240621P00245000 | 2024-05-01 10:11AM EDT | 245.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240621P00250000 | 2024-05-02 1:37PM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS240621P00255000 | 2024-05-02 3:02PM EDT | 255.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CDNS240621P00260000 | 2024-05-02 3:02PM EDT | 260.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CDNS240621P00265000 | 2024-05-02 3:05PM EDT | 265.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CDNS240621P00270000 | 2024-05-02 1:37PM EDT | 270.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CDNS240621P00275000 | 2024-05-02 1:23PM EDT | 275.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| CDNS240621P00280000 | 2024-05-02 10:34AM EDT | 280.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240621P00285000 | 2024-05-02 3:31PM EDT | 285.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CDNS240621P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240621P00295000 | 2024-05-02 9:30AM EDT | 295.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240621P00300000 | 2024-05-01 2:41PM EDT | 300.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00305000 | 2024-04-23 1:09PM EDT | 305.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00310000 | 2024-04-26 9:33AM EDT | 310.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 315.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CDNS240621P00335000 | 2024-03-22 2:30PM EDT | 335.00 | 24.20 | 53.50 | 57.60 | 0.00 | - | 4 | 10 | 0.00% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.