Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | - | 285 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | - | 95 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 95 | 110 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 220 | 221 |
| - | - | - | - | - | 165.00 | 0.08 | 0.00 | - | - | 3 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 190 | 190 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 190 | 191 |
| - | - | - | - | - | 180.00 | 0.10 | 0.00 | - | 2 | 38 |
| 105.20 | 0.00 | - | 1 | 1 | 185.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | - | 3 |
| 88.00 | 0.00 | - | 5 | 5 | 200.00 | 0.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 210.00 | 0.38 | 0.00 | - | 1 | 142 |
| - | - | - | - | - | 215.00 | 0.37 | 0.00 | - | 3 | 6 |
| 64.02 | 0.00 | - | 4 | 5 | 220.00 | 0.25 | 0.00 | - | 9 | 113 |
| - | - | - | - | - | 225.00 | 0.42 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 230.00 | 0.95 | 0.00 | - | 1 | 4 |
| 86.20 | 0.00 | - | 1 | 1 | 235.00 | 0.28 | 0.00 | - | 1 | 11 |
| 50.18 | 0.00 | - | 20 | 20 | 240.00 | 0.50 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 245.00 | 0.50 | 0.00 | - | 11 | 27 |
| 38.37 | 0.00 | - | 1 | 2 | 250.00 | 0.56 | 0.00 | - | 507 | 536 |
| 37.20 | 0.00 | - | 1 | 1 | 255.00 | 0.80 | 0.00 | - | 41 | 129 |
| 21.62 | 0.00 | - | 4 | 4 | 260.00 | 1.16 | 0.00 | - | 47 | 232 |
| 27.80 | 0.00 | - | 5 | 28 | 265.00 | 1.71 | 0.00 | - | 8 | 455 |
| 23.90 | 0.00 | - | 6 | 44 | 270.00 | 2.43 | 0.00 | - | 1,717 | 2,187 |
| 20.30 | 0.00 | - | 46 | 85 | 275.00 | 3.35 | 0.00 | - | 17 | 300 |
| 17.49 | 0.00 | - | 3 | 180 | 280.00 | 5.00 | 0.00 | - | 114 | 671 |
| 11.78 | 0.00 | - | 14 | 195 | 285.00 | 6.90 | 0.00 | - | 626 | 775 |
| 9.08 | 0.00 | - | 39 | 522 | 290.00 | 9.20 | 0.00 | - | 644 | 777 |
| 6.93 | 0.00 | - | 58 | 496 | 295.00 | 11.80 | 0.00 | - | 4 | 94 |
| 5.11 | 0.00 | - | 578 | 1,130 | 300.00 | 15.11 | 0.00 | - | 4 | 107 |
| 3.70 | 0.00 | - | 491 | 1,247 | 305.00 | 23.71 | 0.00 | - | 4 | 60 |
| 2.45 | 0.00 | - | 60 | 918 | 310.00 | 28.13 | 0.00 | - | 8 | 291 |
| 1.95 | 0.00 | - | 3 | 389 | 315.00 | 24.70 | 0.00 | - | 1 | 47 |
| 1.36 | 0.00 | - | 25 | 838 | 320.00 | 26.60 | 0.00 | - | 5 | 12 |
| 0.93 | 0.00 | - | 2 | 137 | 325.00 | 43.89 | 0.00 | - | 1 | 2 |
| 0.71 | 0.00 | - | 2 | 189 | 330.00 | 53.40 | 0.00 | - | 54 | 0 |
| 0.55 | 0.00 | - | 4 | 152 | 335.00 | 24.20 | 0.00 | - | 4 | 10 |
| 0.35 | 0.00 | - | 4 | 411 | 340.00 | 35.50 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 1 | 46 | 345.00 | 43.40 | 0.00 | - | - | 1 |
| 0.27 | 0.00 | - | 1 | 131 | 350.00 | 43.50 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 34 | 355.00 | 50.60 | 0.00 | - | - | 30 |
| 0.50 | 0.00 | - | 2 | 10 | 360.00 | 51.30 | 0.00 | - | 2 | 0 |
| 8.00 | 0.00 | - | 1 | 6 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 21 | 370.00 | 65.40 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 5 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 71 | 380.00 | 92.70 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 151 | 390.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 37 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 109.00 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 3 | 4 | 430.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 6 | 440.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 8 | 10 | 450.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 4 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 9 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.