Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 232.01% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 125.00 | 129.50 | 0.00 | - | 2 | 5 | 76.75% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 120.20 | 125.00 | 0.00 | - | 5 | 5 | 75.44% |
| CDNS240816C00220000 | 2024-04-11 12:29PM EDT | 220.00 | 90.58 | 57.90 | 62.30 | 0.00 | - | 10 | 11 | 50.12% |
| CDNS240816C00230000 | 2024-03-12 12:56PM EDT | 230.00 | 87.45 | 84.50 | 89.00 | 0.00 | - | 3 | 7 | 115.83% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 47.19% |
| CDNS240816C00240000 | 2024-03-15 1:53PM EDT | 240.00 | 69.80 | 71.00 | 75.50 | 0.00 | - | - | 2 | 98.90% |
| CDNS240816C00245000 | 2024-04-19 1:50PM EDT | 245.00 | 49.40 | 38.60 | 39.70 | 0.00 | - | 3 | 5 | 38.98% |
| CDNS240816C00250000 | 2024-05-01 3:19PM EDT | 250.00 | 39.07 | 33.80 | 36.00 | -7.79 | -16.62% | 5 | 13 | 38.10% |
| CDNS240816C00255000 | 2024-04-19 1:36PM EDT | 255.00 | 41.16 | 30.10 | 33.00 | 0.00 | - | 2 | 5 | 38.28% |
| CDNS240816C00260000 | 2024-04-29 1:34PM EDT | 260.00 | 33.67 | 26.80 | 29.50 | 0.00 | - | 1 | 17 | 37.21% |
| CDNS240816C00265000 | 2024-04-19 12:22PM EDT | 265.00 | 33.45 | 23.90 | 25.70 | 0.00 | - | 1 | 4 | 35.36% |
| CDNS240816C00270000 | 2024-05-01 3:28PM EDT | 270.00 | 25.00 | 20.40 | 22.60 | +1.05 | +4.38% | 1 | 17 | 34.46% |
| CDNS240816C00275000 | 2024-04-30 11:21AM EDT | 275.00 | 22.20 | 18.10 | 19.90 | 0.00 | - | 1 | 30 | 33.95% |
| CDNS240816C00280000 | 2024-05-01 2:55PM EDT | 280.00 | 19.70 | 16.80 | 17.20 | -1.26 | -6.01% | 3 | 40 | 33.11% |
| CDNS240816C00285000 | 2024-05-01 10:27AM EDT | 285.00 | 14.60 | 14.50 | 14.90 | -1.70 | -10.43% | 2 | 42 | 32.61% |
| CDNS240816C00290000 | 2024-05-01 2:55PM EDT | 290.00 | 14.90 | 12.40 | 12.90 | +1.30 | +9.56% | 1 | 51 | 32.30% |
| CDNS240816C00295000 | 2024-04-25 3:03PM EDT | 295.00 | 13.00 | 10.20 | 11.10 | 0.00 | - | 1 | 14 | 32.00% |
| CDNS240816C00300000 | 2024-05-01 11:36AM EDT | 300.00 | 9.10 | 8.60 | 9.40 | -1.10 | -10.78% | 9 | 330 | 31.55% |
| CDNS240816C00305000 | 2024-05-01 12:11PM EDT | 305.00 | 7.86 | 7.10 | 8.00 | -1.00 | -11.29% | 72 | 80 | 31.33% |
| CDNS240816C00310000 | 2024-04-24 9:41AM EDT | 310.00 | 9.46 | 6.40 | 6.70 | 0.00 | - | 1 | 17 | 30.98% |
| CDNS240816C00315000 | 2024-05-01 2:55PM EDT | 315.00 | 6.70 | 5.30 | 5.60 | -2.10 | -23.86% | 2 | 97 | 30.71% |
| CDNS240816C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 5.50 | 4.40 | 4.70 | 0.00 | - | 1 | 70 | 30.59% |
| CDNS240816C00325000 | 2024-05-01 3:01PM EDT | 325.00 | 4.85 | 3.60 | 3.90 | -0.01 | -0.21% | 4 | 136 | 30.40% |
| CDNS240816C00330000 | 2024-04-23 10:04AM EDT | 330.00 | 4.70 | 3.00 | 3.20 | 0.00 | - | 1 | 113 | 30.18% |
| CDNS240816C00335000 | 2024-04-23 9:59AM EDT | 335.00 | 4.30 | 2.45 | 2.65 | 0.00 | - | 1 | 59 | 30.10% |
| CDNS240816C00340000 | 2024-04-24 11:13AM EDT | 340.00 | 2.70 | 1.95 | 2.15 | 0.00 | - | 3 | 48 | 29.90% |
| CDNS240816C00345000 | 2024-04-25 3:41PM EDT | 345.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 25 | 130 | 29.77% |
| CDNS240816C00350000 | 2024-04-23 3:51PM EDT | 350.00 | 2.40 | 1.30 | 1.45 | 0.00 | - | 5 | 89 | 29.81% |
| CDNS240816C00355000 | 2024-04-22 11:28AM EDT | 355.00 | 3.10 | 1.05 | 1.20 | 0.00 | - | 23 | 43 | 29.86% |
| CDNS240816C00360000 | 2024-04-29 10:41AM EDT | 360.00 | 1.33 | 0.90 | 0.95 | 0.00 | - | 9 | 183 | 29.66% |
| CDNS240816C00365000 | 2024-04-22 11:28AM EDT | 365.00 | 2.25 | 0.35 | 1.50 | 0.00 | - | 55 | 72 | 33.86% |
| CDNS240816C00370000 | 2024-04-22 11:28AM EDT | 370.00 | 1.90 | 0.25 | 1.90 | 0.00 | - | 4 | 46 | 36.95% |
| CDNS240816C00375000 | 2024-04-19 3:14PM EDT | 375.00 | 1.70 | 0.20 | 1.75 | 0.00 | - | 1 | 20 | 37.49% |
| CDNS240816C00380000 | 2024-04-22 10:51AM EDT | 380.00 | 1.45 | 0.15 | 1.70 | 0.00 | - | 1 | 79 | 38.43% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 47.81% |
| CDNS240816C00400000 | 2024-04-17 1:26PM EDT | 400.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 41.83% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 46.33% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 8 | 66 | 45.33% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 47.24% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 53.39% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 51.25% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 30 | 53 | 50.29% |
| CDNS240816C00470000 | 2024-03-13 11:44AM EDT | 470.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | - | 1 | 50.22% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-04-17 3:27PM EDT | 140.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 23 | 64.60% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 56.40% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 51.03% |
| CDNS240816P00185000 | 2024-01-23 11:37AM EDT | 185.00 | 1.84 | 0.10 | 2.05 | 0.00 | - | 1 | 5 | 50.59% |
| CDNS240816P00190000 | 2023-12-27 1:32PM EDT | 190.00 | 2.15 | 0.95 | 3.40 | 0.00 | - | - | 3 | 54.49% |
| CDNS240816P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.78 | 0.30 | 1.90 | 0.00 | - | 1 | 21 | 44.25% |
| CDNS240816P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 2.40 | 0.45 | 2.00 | 0.00 | - | 1 | 15 | 42.14% |
| CDNS240816P00205000 | 2024-05-01 10:21AM EDT | 205.00 | 1.00 | 0.50 | 2.20 | -0.01 | -0.99% | 1 | 4 | 40.49% |
| CDNS240816P00210000 | 2024-05-01 3:00PM EDT | 210.00 | 1.00 | 1.15 | 1.30 | 0.00 | - | 2 | 20 | 33.28% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 2024-04-24 9:35AM EDT | 220.00 | 1.60 | 1.80 | 1.95 | 0.00 | - | 1 | 15 | 31.68% |
| CDNS240816P00225000 | 2024-04-26 10:27AM EDT | 225.00 | 1.80 | 2.25 | 2.45 | 0.00 | - | 4 | 9 | 31.18% |
| CDNS240816P00230000 | 2024-04-26 11:00AM EDT | 230.00 | 2.10 | 2.80 | 4.30 | 0.00 | - | 58 | 70 | 34.49% |
| CDNS240816P00235000 | 2024-02-20 11:39AM EDT | 235.00 | 5.90 | 1.65 | 1.95 | 0.00 | - | 1 | 6 | 24.34% |
| CDNS240816P00240000 | 2024-04-24 12:31PM EDT | 240.00 | 4.20 | 4.30 | 5.10 | 0.00 | - | 3 | 172 | 30.86% |
| CDNS240816P00245000 | 2024-04-18 3:43PM EDT | 245.00 | 5.52 | 5.20 | 5.50 | 0.00 | - | 2 | 11 | 28.86% |
| CDNS240816P00250000 | 2024-05-01 10:10AM EDT | 250.00 | 6.75 | 6.40 | 6.70 | +0.65 | +10.66% | 3 | 94 | 28.44% |
| CDNS240816P00255000 | 2024-04-26 10:23AM EDT | 255.00 | 6.10 | 7.80 | 8.10 | 0.00 | - | 2 | 78 | 28.04% |
| CDNS240816P00260000 | 2024-05-01 10:10AM EDT | 260.00 | 9.80 | 9.30 | 11.30 | +2.30 | +30.67% | 3 | 46 | 30.58% |
| CDNS240816P00265000 | 2024-04-24 12:21PM EDT | 265.00 | 10.30 | 11.10 | 11.50 | 0.00 | - | 3 | 21 | 27.18% |
| CDNS240816P00270000 | 2024-04-25 3:43PM EDT | 270.00 | 12.61 | 13.00 | 15.00 | 0.00 | - | 2 | 32 | 29.25% |
| CDNS240816P00275000 | 2024-05-01 10:17AM EDT | 275.00 | 16.00 | 15.40 | 16.00 | +2.30 | +16.79% | 1 | 104 | 26.61% |
| CDNS240816P00280000 | 2024-05-01 10:35AM EDT | 280.00 | 18.10 | 17.90 | 18.30 | +2.10 | +13.13% | 4 | 44 | 25.78% |
| CDNS240816P00285000 | 2024-05-01 10:18AM EDT | 285.00 | 21.20 | 20.60 | 21.00 | +2.40 | +12.77% | 1 | 44 | 25.20% |
| CDNS240816P00290000 | 2024-04-30 12:40PM EDT | 290.00 | 21.90 | 23.60 | 24.20 | 0.00 | - | 5 | 50 | 25.04% |
| CDNS240816P00295000 | 2024-05-01 3:08PM EDT | 295.00 | 23.80 | 26.40 | 28.40 | -0.70 | -2.86% | 1 | 22 | 26.31% |
| CDNS240816P00300000 | 2024-05-01 2:58PM EDT | 300.00 | 27.30 | 29.90 | 32.60 | -1.02 | -3.60% | 4 | 30 | 27.32% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 305.00 | 27.90 | 32.90 | 35.40 | 0.00 | - | 2 | 35 | 25.14% |
| CDNS240816P00310000 | 2024-04-12 11:36AM EDT | 310.00 | 22.40 | 37.10 | 40.00 | 0.00 | - | 4 | 35 | 26.34% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 315.00 | 35.30 | 41.30 | 44.50 | 0.00 | - | 2 | 44 | 27.14% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 320.00 | 28.10 | 45.00 | 47.70 | 0.00 | - | 4 | 18 | 24.02% |
| CDNS240816P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 50.08 | 50.20 | 52.60 | 0.00 | - | 1 | 40 | 25.34% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 330.00 | 49.40 | 53.50 | 57.70 | 0.00 | - | 2 | 29 | 27.25% |
| CDNS240816P00335000 | 2024-04-19 10:10AM EDT | 335.00 | 53.60 | 58.00 | 62.60 | 0.00 | - | 1 | 2 | 28.45% |
| CDNS240816P00340000 | 2024-04-19 10:01AM EDT | 340.00 | 57.10 | 63.00 | 67.60 | 0.00 | - | 1 | 0 | 29.93% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 0.00% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 0.00% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.