Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117C00075000 | 2023-07-26 11:14AM EDT | 75.00 | 165.70 | 161.50 | 166.50 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS250117C00080000 | 2023-06-29 3:41PM EDT | 80.00 | 155.60 | 159.00 | 164.00 | 0.00 | - | - | 4 | 0.00% |
| CDNS250117C00090000 | 2024-03-25 2:53PM EDT | 90.00 | 231.62 | 189.20 | 194.00 | 0.00 | - | 36 | 35 | 76.23% |
| CDNS250117C00095000 | 2024-04-08 3:52PM EDT | 95.00 | 220.32 | 189.30 | 194.00 | 0.00 | - | 1 | 35 | 90.14% |
| CDNS250117C00100000 | 2023-07-25 11:37AM EDT | 100.00 | 148.37 | 134.50 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250117C00105000 | 2024-02-26 4:38PM EDT | 105.00 | 204.73 | 209.00 | 213.90 | 0.00 | - | 1 | 1 | 176.15% |
| CDNS250117C00110000 | 2023-01-25 2:56PM EDT | 110.00 | 86.14 | 96.20 | 100.20 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250117C00115000 | 2023-01-25 3:07PM EDT | 115.00 | 82.36 | 92.10 | 96.90 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS250117C00130000 | 2024-02-13 10:30AM EDT | 130.00 | 161.70 | 180.50 | 185.50 | 0.00 | - | 1 | 1 | 136.07% |
| CDNS250117C00135000 | 2024-03-27 12:04PM EDT | 135.00 | 182.80 | 151.20 | 155.90 | 0.00 | - | 5 | 6 | 70.75% |
| CDNS250117C00140000 | 2024-04-09 10:45AM EDT | 140.00 | 172.40 | 146.50 | 151.30 | 0.00 | - | 2 | 13 | 68.95% |
| CDNS250117C00145000 | 2024-02-16 4:03PM EDT | 145.00 | 152.65 | 159.00 | 163.80 | 0.00 | - | 5 | 6 | 107.69% |
| CDNS250117C00150000 | 2023-08-24 1:14PM EDT | 150.00 | 96.10 | 94.70 | 98.50 | 0.00 | - | 1 | 4 | 0.00% |
| CDNS250117C00160000 | 2024-04-19 1:12PM EDT | 160.00 | 130.98 | 127.70 | 132.50 | 0.00 | - | 5 | 16 | 61.31% |
| CDNS250117C00165000 | 2024-04-08 3:43PM EDT | 165.00 | 154.55 | 123.20 | 128.00 | 0.00 | - | 1 | 11 | 59.94% |
| CDNS250117C00170000 | 2024-02-20 3:50PM EDT | 170.00 | 132.00 | 159.10 | 164.00 | 0.00 | - | 1 | 7 | 132.61% |
| CDNS250117C00175000 | 2023-09-01 9:41AM EDT | 175.00 | 87.42 | 77.60 | 81.70 | 0.00 | - | 3 | 12 | 0.00% |
| CDNS250117C00180000 | 2023-11-14 10:30AM EDT | 180.00 | 104.64 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CDNS250117C00185000 | 2024-04-25 10:04AM EDT | 185.00 | 101.20 | 104.70 | 109.50 | 0.00 | - | 1 | 1 | 53.19% |
| CDNS250117C00190000 | 2024-04-23 9:32AM EDT | 190.00 | 99.78 | 100.40 | 105.00 | 0.00 | - | 2 | 1 | 51.95% |
| CDNS250117C00195000 | 2024-03-05 4:58PM EDT | 195.00 | 124.50 | 121.10 | 123.90 | 0.00 | - | 1 | 6 | 89.61% |
| CDNS250117C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 95.71 | 91.80 | 96.30 | 0.00 | - | 1 | 334 | 53.48% |
| CDNS250117C00210000 | 2024-02-05 3:40PM EDT | 210.00 | 102.81 | 114.20 | 117.90 | 0.00 | - | 3 | 32 | 91.52% |
| CDNS250117C00215000 | 2024-02-13 2:26PM EDT | 215.00 | 96.60 | 103.50 | 108.50 | 0.00 | - | 1 | 5 | 81.13% |
| CDNS250117C00220000 | 2024-03-05 10:34AM EDT | 220.00 | 109.51 | 108.20 | 110.60 | 0.00 | - | 2 | 33 | 89.09% |
| CDNS250117C00230000 | 2024-04-08 3:40PM EDT | 230.00 | 96.95 | 68.30 | 70.00 | 0.00 | - | 2 | 67 | 44.20% |
| CDNS250117C00235000 | 2024-03-11 1:27PM EDT | 235.00 | 89.00 | 85.80 | 87.60 | 0.00 | - | 2 | 5 | 69.32% |
| CDNS250117C00240000 | 2024-04-19 3:07PM EDT | 240.00 | 62.14 | 60.80 | 62.70 | 0.00 | - | 3 | 60 | 42.77% |
| CDNS250117C00245000 | 2024-04-22 1:35PM EDT | 245.00 | 62.50 | 57.10 | 59.10 | 0.00 | - | 2 | 5 | 41.99% |
| CDNS250117C00250000 | 2024-04-26 1:12PM EDT | 250.00 | 56.49 | 53.60 | 55.40 | +5.89 | +11.64% | 1 | 240 | 41.01% |
| CDNS250117C00255000 | 2024-03-08 2:04PM EDT | 255.00 | 79.95 | 73.40 | 75.80 | 0.00 | - | 2 | 8 | 66.38% |
| CDNS250117C00260000 | 2024-04-26 10:45AM EDT | 260.00 | 50.27 | 47.10 | 48.40 | +2.07 | +4.29% | 1 | 106 | 39.27% |
| CDNS250117C00265000 | 2024-04-24 10:27AM EDT | 265.00 | 44.10 | 43.80 | 45.30 | 0.00 | - | 1 | 3 | 38.72% |
| CDNS250117C00270000 | 2024-04-26 11:22AM EDT | 270.00 | 44.00 | 39.90 | 42.30 | +2.21 | +5.29% | 1 | 362 | 38.17% |
| CDNS250117C00275000 | 2024-04-23 10:30AM EDT | 275.00 | 39.03 | 38.10 | 39.60 | 0.00 | - | 1 | 27 | 37.85% |
| CDNS250117C00280000 | 2024-04-25 3:00PM EDT | 280.00 | 33.39 | 35.60 | 36.60 | 0.00 | - | 6 | 164 | 37.09% |
| CDNS250117C00285000 | 2024-04-23 11:06AM EDT | 285.00 | 35.10 | 33.10 | 33.80 | +3.10 | +9.69% | 2 | 54 | 36.44% |
| CDNS250117C00290000 | 2024-04-26 11:53AM EDT | 290.00 | 32.40 | 30.70 | 31.60 | +3.65 | +12.70% | 6 | 80 | 36.32% |
| CDNS250117C00295000 | 2024-04-01 10:15AM EDT | 295.00 | 52.80 | 28.40 | 29.10 | 0.00 | - | 1 | 14 | 35.77% |
| CDNS250117C00300000 | 2024-04-26 10:16AM EDT | 300.00 | 28.00 | 26.20 | 27.00 | +3.50 | +14.29% | 1 | 273 | 35.53% |
| CDNS250117C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 28.91 | 24.10 | 24.80 | 0.00 | - | 7 | 44 | 35.07% |
| CDNS250117C00310000 | 2024-04-22 10:55AM EDT | 310.00 | 25.40 | 22.10 | 23.00 | 0.00 | - | 6 | 237 | 34.92% |
| CDNS250117C00315000 | 2024-04-24 9:49AM EDT | 315.00 | 19.88 | 20.60 | 21.20 | 0.00 | - | 1 | 21 | 34.67% |
| CDNS250117C00320000 | 2024-04-26 10:09AM EDT | 320.00 | 19.50 | 18.60 | 19.50 | +3.40 | +21.12% | 1 | 126 | 34.42% |
| CDNS250117C00325000 | 2024-04-23 12:21PM EDT | 325.00 | 17.85 | 17.00 | 17.60 | 0.00 | - | 1 | 27 | 33.84% |
| CDNS250117C00330000 | 2024-04-25 10:32AM EDT | 330.00 | 13.80 | 15.60 | 16.30 | 0.00 | - | 1 | 183 | 33.82% |
| CDNS250117C00335000 | 2024-04-25 11:52AM EDT | 335.00 | 12.20 | 14.20 | 14.90 | 0.00 | - | 6 | 345 | 33.58% |
| CDNS250117C00340000 | 2024-04-25 2:57PM EDT | 340.00 | 11.75 | 12.90 | 13.40 | 0.00 | - | 9 | 120 | 33.12% |
| CDNS250117C00345000 | 2024-04-24 3:42PM EDT | 345.00 | 10.50 | 11.70 | 12.20 | 0.00 | - | 1 | 91 | 32.91% |
| CDNS250117C00350000 | 2024-04-26 2:00PM EDT | 350.00 | 11.80 | 10.50 | 11.10 | +2.00 | +20.41% | 5 | 591 | 32.72% |
| CDNS250117C00355000 | 2024-04-08 3:23PM EDT | 355.00 | 23.90 | 9.60 | 10.10 | 0.00 | - | 10 | 44 | 32.56% |
| CDNS250117C00360000 | 2024-04-25 10:24AM EDT | 360.00 | 7.67 | 8.70 | 9.10 | 0.00 | - | 4 | 84 | 32.29% |
| CDNS250117C00365000 | 2024-04-26 11:36AM EDT | 365.00 | 8.95 | 7.90 | 8.30 | +1.86 | +26.23% | 2 | 43 | 32.21% |
| CDNS250117C00370000 | 2024-04-24 10:02AM EDT | 370.00 | 6.91 | 7.10 | 7.50 | 0.00 | - | 1 | 11 | 32.04% |
| CDNS250117C00380000 | 2024-04-26 11:36AM EDT | 380.00 | 6.65 | 5.80 | 6.10 | +1.48 | +28.63% | 6 | 22 | 31.72% |
| CDNS250117C00390000 | 2024-04-04 3:39PM EDT | 390.00 | 14.20 | 4.60 | 5.00 | 0.00 | - | 2 | 14 | 31.54% |
| CDNS250117C00400000 | 2024-04-25 3:39PM EDT | 400.00 | 4.20 | 3.70 | 4.00 | +0.90 | +27.27% | 1 | 68 | 31.21% |
| CDNS250117C00410000 | 2024-04-16 11:17AM EDT | 410.00 | 7.80 | 2.85 | 3.30 | 0.00 | - | 1 | 38 | 31.18% |
| CDNS250117C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 6.40 | 2.30 | 2.70 | 0.00 | - | 2 | 405 | 31.11% |
| CDNS250117C00430000 | 2024-04-24 3:45PM EDT | 430.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 82 | 30.88% |
| CDNS250117C00440000 | 2024-04-26 11:36AM EDT | 440.00 | 1.85 | 1.40 | 1.70 | +0.57 | +44.53% | 1 | 11 | 30.65% |
| CDNS250117C00450000 | 2024-03-27 1:29PM EDT | 450.00 | 6.20 | 0.70 | 1.45 | 0.00 | - | 1 | 11 | 30.89% |
| CDNS250117C00460000 | 2024-03-21 9:42AM EDT | 460.00 | 7.10 | 1.60 | 1.90 | 0.00 | - | 1 | 4 | 33.69% |
| CDNS250117C00470000 | 2024-04-25 10:51AM EDT | 470.00 | 0.78 | 0.30 | 2.00 | 0.00 | - | 6 | 37 | 35.16% |
| CDNS250117C00480000 | 2024-04-25 2:03PM EDT | 480.00 | 0.44 | 0.20 | 1.90 | 0.00 | - | 2 | 6 | 35.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117P00075000 | 2024-03-08 2:23PM EDT | 75.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 29 | 64.26% |
| CDNS250117P00080000 | 2024-04-11 2:15PM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 72.31% |
| CDNS250117P00085000 | 2023-11-16 11:10AM EDT | 85.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 87.43% |
| CDNS250117P00090000 | 2023-10-23 11:27AM EDT | 90.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 83.55% |
| CDNS250117P00095000 | 2024-02-13 2:05PM EDT | 95.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 6 | 8 | 63.31% |
| CDNS250117P00100000 | 2024-03-01 4:58PM EDT | 100.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 53.56% |
| CDNS250117P00110000 | 2024-04-23 10:32AM EDT | 110.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 3 | 39 | 56.26% |
| CDNS250117P00115000 | 2023-12-06 11:48AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 6 | 31 | 67.07% |
| CDNS250117P00120000 | 2024-02-12 4:43PM EDT | 120.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 4 | 15 | 51.76% |
| CDNS250117P00125000 | 2024-02-12 4:18PM EDT | 125.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | 1 | 17 | 50.00% |
| CDNS250117P00130000 | 2024-02-12 4:18PM EDT | 130.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 1 | 14 | 54.32% |
| CDNS250117P00135000 | 2023-09-19 12:38PM EDT | 135.00 | 3.60 | 0.10 | 10.00 | 0.00 | - | 4 | 16 | 67.02% |
| CDNS250117P00140000 | 2023-10-13 10:07AM EDT | 140.00 | 3.17 | 0.10 | 3.80 | 0.00 | - | 3 | 25 | 51.15% |
| CDNS250117P00145000 | 2024-04-26 10:45AM EDT | 145.00 | 0.50 | 0.20 | 1.95 | +0.20 | +66.67% | 1 | 35 | 48.93% |
| CDNS250117P00150000 | 2024-02-02 12:42PM EDT | 150.00 | 1.27 | 0.30 | 2.05 | 0.00 | - | 1 | 26 | 47.28% |
| CDNS250117P00155000 | 2024-02-09 4:09PM EDT | 155.00 | 0.99 | 0.35 | 2.15 | 0.00 | - | 2 | 31 | 45.64% |
| CDNS250117P00160000 | 2024-01-02 4:02PM EDT | 160.00 | 2.85 | 0.70 | 2.75 | 0.00 | - | 1 | 48 | 46.12% |
| CDNS250117P00165000 | 2024-02-15 3:31PM EDT | 165.00 | 2.23 | 0.60 | 2.65 | 0.00 | - | 10 | 53 | 43.64% |
| CDNS250117P00170000 | 2024-04-23 10:24AM EDT | 170.00 | 1.45 | 0.70 | 2.10 | -0.10 | -6.45% | 1 | 377 | 39.43% |
| CDNS250117P00175000 | 2024-02-15 3:31PM EDT | 175.00 | 2.78 | 0.85 | 3.20 | 0.00 | - | 10 | 104 | 41.57% |
| CDNS250117P00180000 | 2024-04-04 11:16AM EDT | 180.00 | 1.73 | 0.85 | 3.10 | 0.00 | - | 11 | 54 | 39.26% |
| CDNS250117P00185000 | 2024-04-18 11:44AM EDT | 185.00 | 2.30 | 1.30 | 2.60 | 0.00 | - | 10 | 136 | 35.70% |
| CDNS250117P00190000 | 2024-04-26 10:45AM EDT | 190.00 | 2.37 | 2.25 | 2.55 | -0.13 | -5.20% | 1 | 76 | 33.71% |
| CDNS250117P00195000 | 2024-03-18 10:07AM EDT | 195.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 1 | 41 | 34.46% |
| CDNS250117P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 3 | 190 | 32.62% |
| CDNS250117P00205000 | 2024-04-09 12:31PM EDT | 205.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 1 | 27 | 32.07% |
| CDNS250117P00210000 | 2024-04-25 1:49PM EDT | 210.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 190 | 31.61% |
| CDNS250117P00215000 | 2024-02-22 10:41AM EDT | 215.00 | 5.80 | 3.60 | 4.00 | 0.00 | - | 1 | 22 | 28.67% |
| CDNS250117P00220000 | 2024-03-18 12:33PM EDT | 220.00 | 5.50 | 5.90 | 6.30 | 0.00 | - | 1 | 77 | 31.42% |
| CDNS250117P00225000 | 2024-04-23 12:39PM EDT | 225.00 | 7.10 | 6.30 | 6.70 | 0.00 | - | 20 | 31 | 30.18% |
| CDNS250117P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 8.70 | 7.20 | 7.60 | 0.00 | - | 5 | 65 | 29.71% |
| CDNS250117P00235000 | 2024-03-21 2:51PM EDT | 235.00 | 5.70 | 10.50 | 11.00 | 0.00 | - | 1 | 79 | 32.76% |
| CDNS250117P00240000 | 2024-04-23 12:23PM EDT | 240.00 | 10.30 | 9.30 | 9.70 | 0.00 | - | 22 | 189 | 28.79% |
| CDNS250117P00245000 | 2024-04-26 12:38PM EDT | 245.00 | 10.40 | 10.60 | 11.00 | -1.80 | -14.75% | 3 | 58 | 28.46% |
| CDNS250117P00250000 | 2024-04-25 10:20AM EDT | 250.00 | 11.87 | 11.90 | 12.50 | -1.83 | -13.36% | 4 | 490 | 28.23% |
| CDNS250117P00255000 | 2024-04-26 11:56AM EDT | 255.00 | 13.40 | 13.40 | 13.90 | -1.43 | -9.64% | 3 | 43 | 27.72% |
| CDNS250117P00260000 | 2024-04-26 12:35PM EDT | 260.00 | 14.80 | 14.90 | 15.50 | -1.30 | -8.07% | 3 | 79 | 27.30% |
| CDNS250117P00265000 | 2024-04-26 2:53PM EDT | 265.00 | 16.30 | 16.80 | 17.30 | -2.90 | -15.10% | 6 | 88 | 26.95% |
| CDNS250117P00270000 | 2024-04-26 11:51AM EDT | 270.00 | 18.50 | 18.40 | 19.20 | -2.60 | -12.32% | 3 | 705 | 26.56% |
| CDNS250117P00275000 | 2024-04-25 12:37PM EDT | 275.00 | 23.40 | 20.70 | 21.40 | 0.00 | - | 6 | 94 | 26.33% |
| CDNS250117P00280000 | 2024-04-26 12:01PM EDT | 280.00 | 22.70 | 22.90 | 23.50 | -1.20 | -5.02% | 2 | 52 | 25.84% |
| CDNS250117P00285000 | 2024-04-19 2:53PM EDT | 285.00 | 29.35 | 25.30 | 25.90 | 0.00 | - | 1 | 66 | 25.51% |
| CDNS250117P00290000 | 2024-04-23 9:52AM EDT | 290.00 | 30.10 | 27.50 | 28.40 | 0.00 | - | 9 | 84 | 25.11% |
| CDNS250117P00295000 | 2024-04-25 10:54AM EDT | 295.00 | 34.80 | 29.80 | 32.10 | 0.00 | - | 22 | 152 | 25.81% |
| CDNS250117P00300000 | 2024-04-18 2:30PM EDT | 300.00 | 34.90 | 32.90 | 33.90 | 0.00 | - | 1 | 58 | 24.36% |
| CDNS250117P00305000 | 2024-04-11 1:11PM EDT | 305.00 | 29.00 | 36.20 | 36.90 | 0.00 | - | 3 | 44 | 23.99% |
| CDNS250117P00310000 | 2024-04-23 9:51AM EDT | 310.00 | 41.80 | 39.20 | 40.20 | 0.00 | - | 8 | 53 | 23.78% |
| CDNS250117P00315000 | 2024-04-08 3:23PM EDT | 315.00 | 32.30 | 42.30 | 44.80 | 0.00 | - | 10 | 140 | 24.89% |
| CDNS250117P00320000 | 2024-04-08 3:25PM EDT | 320.00 | 34.80 | 45.90 | 46.80 | 0.00 | - | 3 | 86 | 22.85% |
| CDNS250117P00325000 | 2024-04-15 1:38PM EDT | 325.00 | 42.30 | 49.30 | 50.50 | 0.00 | - | 56 | 180 | 22.59% |
| CDNS250117P00330000 | 2024-04-03 11:11AM EDT | 330.00 | 40.80 | 52.80 | 55.80 | 0.00 | - | 3 | 62 | 24.25% |
| CDNS250117P00335000 | 2024-04-04 11:10AM EDT | 335.00 | 41.40 | 56.70 | 57.90 | 0.00 | - | 3 | 40 | 21.48% |
| CDNS250117P00340000 | 2024-03-27 12:29PM EDT | 340.00 | 45.60 | 60.30 | 63.10 | 0.00 | - | 6 | 36 | 22.89% |
| CDNS250117P00345000 | 2024-03-07 4:02PM EDT | 345.00 | 47.00 | 50.40 | 52.30 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS250117P00350000 | 2024-04-10 10:55AM EDT | 350.00 | 55.50 | 68.90 | 71.50 | 0.00 | - | 5 | 171 | 22.39% |
| CDNS250117P00360000 | 2024-02-13 3:58PM EDT | 360.00 | 73.37 | 61.00 | 64.20 | 0.00 | - | - | 10 | 0.00% |
| CDNS250117P00370000 | 2024-02-13 3:23PM EDT | 370.00 | 80.95 | 69.80 | 71.70 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS250117P00390000 | 2024-02-12 12:45PM EDT | 390.00 | 85.00 | 86.20 | 88.30 | 0.00 | - | - | 5 | 0.00% |
| CDNS250117P00400000 | 2024-02-12 4:57PM EDT | 400.00 | 96.50 | 93.50 | 96.80 | 0.00 | - | - | 5 | 0.00% |
| CDNS250117P00420000 | 2024-02-12 2:21PM EDT | 420.00 | 111.30 | 111.60 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS250117P00480000 | 2024-03-26 10:07AM EDT | 480.00 | 158.90 | 202.90 | 206.90 | 0.00 | - | 5 | 0 | 52.38% |
© 2024 Yahoo. All rights reserved.