Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.82 | 0.00 | - | - | 1 |
| 112.50 | 0.00 | - | - | 0 | 175.00 | - | - | - | - | - |
| - | - | - | - | - | 180.00 | 1.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 1.25 | 0.00 | - | 1 | 1 |
| 97.00 | 0.00 | - | - | 1 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 3.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 220.00 | 2.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 230.00 | 5.70 | 0.00 | - | - | 1 |
| 88.60 | 0.00 | - | 1 | 1 | 235.00 | 5.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 5.10 | 0.00 | - | 3 | 40 |
| 78.50 | 0.00 | - | - | 1 | 245.00 | 10.32 | 0.00 | - | 1 | 5 |
| 71.80 | 0.00 | - | - | 1 | 250.00 | 7.40 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 255.00 | 13.60 | 0.00 | - | 3 | 3 |
| 58.50 | 0.00 | - | - | 1 | 260.00 | 14.60 | 0.00 | - | 1 | 4 |
| 41.00 | 0.00 | - | 2 | 5 | 265.00 | 11.30 | 0.00 | - | 2 | 20 |
| 34.16 | 0.00 | - | 2 | 4 | 270.00 | 13.90 | 0.00 | - | 1 | 8 |
| 36.50 | 0.00 | - | 6 | 7 | 275.00 | 14.10 | 0.00 | - | 1 | 43 |
| 35.90 | 0.00 | - | 2 | 21 | 280.00 | 17.70 | 0.00 | - | 1 | 37 |
| 33.20 | 0.00 | - | 8 | 109 | 285.00 | 20.10 | 0.00 | - | 2 | 45 |
| 27.10 | -0.80 | -2.87% | 6 | 77 | 290.00 | 24.70 | 0.00 | - | 1 | 28 |
| 24.50 | -3.17 | -11.46% | 3 | 12 | 295.00 | 22.70 | 0.00 | - | 9 | 147 |
| 23.31 | 0.00 | - | 2 | 853 | 300.00 | 30.20 | 0.00 | - | 6 | 32 |
| 20.10 | -0.36 | -1.76% | 25 | 117 | 305.00 | 28.10 | 0.00 | - | 2 | 14 |
| 19.40 | 0.00 | - | 1 | 68 | 310.00 | 22.40 | 0.00 | - | - | 6 |
| 16.40 | -2.22 | -11.92% | 1 | 13 | 315.00 | 39.00 | 0.00 | - | 22 | 24 |
| 16.50 | 0.00 | - | 1 | 30 | 320.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 4 | 34 | 325.00 | 52.73 | 0.00 | - | 1 | 4 |
| 12.81 | 0.00 | - | 22 | 40 | 330.00 | 55.59 | 0.00 | - | 4 | 7 |
| 19.80 | 0.00 | - | 20 | 22 | 335.00 | - | - | - | - | - |
| 8.90 | -0.20 | -2.20% | 6 | 16 | 340.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 5 | 13 | 345.00 | - | - | - | - | - |
| 8.34 | 0.00 | - | 1 | 12 | 350.00 | - | - | - | - | - |
| 5.72 | 0.00 | - | - | 3 | 355.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 12 | 360.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 5 | 5 | 370.00 | - | - | - | - | - |
| 3.82 | 0.00 | - | 11 | 17 | 380.00 | - | - | - | - | - |
| 2.49 | -0.01 | -0.40% | 1 | 6 | 390.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 1 | 400.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 440.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.