Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00240000 | 2024-05-06 9:30AM EDT | 240.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240719C00245000 | 2024-02-07 11:50AM EDT | 245.00 | 66.00 | 71.00 | 73.60 | 0.00 | - | - | 1 | 105.41% |
| CDNS240719C00250000 | 2024-05-06 3:24PM EDT | 250.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719C00260000 | 2024-04-30 12:41PM EDT | 260.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719C00265000 | 2024-03-28 10:34AM EDT | 265.00 | 53.90 | 27.10 | 28.10 | 0.00 | - | 1 | 1 | 32.46% |
| CDNS240719C00270000 | 2024-05-02 2:31PM EDT | 270.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240719C00275000 | 2024-05-03 10:55AM EDT | 275.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240719C00280000 | 2024-05-06 10:01AM EDT | 280.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240719C00285000 | 2024-05-06 12:18PM EDT | 285.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719C00290000 | 2024-05-06 12:48PM EDT | 290.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS240719C00295000 | 2024-05-06 12:56PM EDT | 295.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CDNS240719C00300000 | 2024-05-06 3:20PM EDT | 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CDNS240719C00305000 | 2024-05-06 3:45PM EDT | 305.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| CDNS240719C00310000 | 2024-05-06 12:18PM EDT | 310.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS240719C00315000 | 2024-05-06 2:46PM EDT | 315.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS240719C00320000 | 2024-05-03 3:49PM EDT | 320.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CDNS240719C00325000 | 2024-05-06 2:54PM EDT | 325.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719C00330000 | 2024-05-02 12:16PM EDT | 330.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719C00335000 | 2024-04-25 3:24PM EDT | 335.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS240719C00340000 | 2024-05-02 12:16PM EDT | 340.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719C00345000 | 2024-04-22 1:11PM EDT | 345.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS240719C00350000 | 2024-05-06 10:54AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00355000 | 2024-05-06 10:34AM EDT | 355.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00360000 | 2024-04-17 11:46AM EDT | 360.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00370000 | 2024-04-22 2:58PM EDT | 370.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240719C00375000 | 2024-03-26 11:49AM EDT | 375.00 | 6.50 | 0.10 | 0.55 | 0.00 | - | 2 | 18 | 32.30% |
| CDNS240719C00380000 | 2024-04-22 3:56PM EDT | 380.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 45.39% |
| CDNS240719C00420000 | 2024-04-18 10:26AM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719C00430000 | 2024-03-01 1:14PM EDT | 430.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 1 | 51.56% |
| CDNS240719C00440000 | 2024-03-07 2:49PM EDT | 440.00 | 1.40 | 0.35 | 1.75 | 0.00 | - | 3 | 1 | 52.15% |
| CDNS240719C00450000 | 2024-03-07 1:51PM EDT | 450.00 | 0.93 | 0.15 | 1.65 | 0.00 | - | 20 | 22 | 52.88% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00145000 | 2024-04-05 9:30AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 77.00% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 58.20% |
| CDNS240719P00215000 | 2024-04-19 10:01AM EDT | 215.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719P00220000 | 2024-04-25 12:32PM EDT | 220.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719P00225000 | 2024-04-23 12:19PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240719P00230000 | 2024-05-02 2:32PM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240719P00235000 | 2024-05-03 9:58AM EDT | 235.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CDNS240719P00245000 | 2024-05-03 10:53AM EDT | 245.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719P00250000 | 2024-05-02 12:16PM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719P00255000 | 2024-04-29 12:16PM EDT | 255.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240719P00260000 | 2024-05-06 12:56PM EDT | 260.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CDNS240719P00265000 | 2024-05-03 12:18PM EDT | 265.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CDNS240719P00270000 | 2024-05-06 3:53PM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS240719P00275000 | 2024-05-06 3:54PM EDT | 275.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CDNS240719P00280000 | 2024-05-06 2:45PM EDT | 280.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS240719P00285000 | 2024-05-06 3:54PM EDT | 285.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| CDNS240719P00290000 | 2024-05-06 3:21PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00295000 | 2024-04-19 12:26PM EDT | 295.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240719P00300000 | 2024-05-06 1:54PM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CDNS240719P00305000 | 2024-04-18 11:13AM EDT | 305.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 310.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CDNS240719P00315000 | 2024-04-17 11:30AM EDT | 315.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00320000 | 2024-05-02 10:24AM EDT | 320.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CDNS240719P00325000 | 2024-04-23 11:37AM EDT | 325.00 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00330000 | 2024-04-22 12:16PM EDT | 330.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00335000 | 2024-04-19 12:00PM EDT | 335.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00340000 | 2024-04-22 2:09PM EDT | 340.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00345000 | 2024-03-22 2:55PM EDT | 345.00 | 32.30 | 63.00 | 67.60 | 0.00 | - | 2 | 2 | 50.00% |
| CDNS240719P00360000 | 2024-03-21 9:59AM EDT | 360.00 | 42.84 | 77.50 | 82.10 | 0.00 | - | - | 1 | 54.83% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 0.00% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.