Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240517C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 153.37 | 160.10 | 164.60 | 0.00 | - | 3 | 3 | 347.66% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 494.48% |
| CDNS240517C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 110.14 | 110.20 | 114.60 | 0.00 | - | 7 | 7 | 222.71% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 417.36% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 394.73% |
| CDNS240517C00200000 | 2024-05-03 10:13AM EDT | 200.00 | 83.20 | 85.40 | 89.80 | 0.00 | - | 2 | 5 | 104.69% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 352.37% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 70.30 | 74.70 | 0.00 | - | 10 | 11 | 70.31% |
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 62.55 | 65.20 | 69.80 | 0.00 | - | 4 | 13 | 64.84% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-05-03 3:47PM EDT | 230.00 | 52.86 | 55.40 | 59.90 | 0.00 | - | 5 | 8 | 71.29% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 170.50% |
| CDNS240517C00240000 | 2024-05-01 3:19PM EDT | 240.00 | 40.07 | 45.30 | 49.70 | 0.00 | - | 5 | 89 | 101.71% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 40.40 | 45.00 | 0.00 | - | 2 | 32 | 55.76% |
| CDNS240517C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 23.00 | 35.30 | 39.70 | 0.00 | - | 1 | 63 | 84.45% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 30.40 | 34.80 | 0.00 | - | 3 | 12 | 76.93% |
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 260.00 | 13.83 | 25.40 | 30.00 | 0.00 | - | 2 | 55 | 70.22% |
| CDNS240517C00265000 | 2024-05-02 9:54AM EDT | 265.00 | 25.01 | 20.50 | 24.80 | +13.36 | +114.68% | 5 | 53 | 59.38% |
| CDNS240517C00270000 | 2024-05-07 9:30AM EDT | 270.00 | 20.27 | 17.00 | 19.90 | +3.43 | +20.37% | 16 | 272 | 51.22% |
| CDNS240517C00275000 | 2024-05-08 12:35PM EDT | 275.00 | 12.45 | 12.40 | 14.00 | +2.15 | +20.87% | 1 | 156 | 34.45% |
| CDNS240517C00280000 | 2024-05-10 12:38PM EDT | 280.00 | 8.75 | 7.80 | 9.70 | +0.94 | +12.04% | 56 | 577 | 30.52% |
| CDNS240517C00285000 | 2024-05-10 3:42PM EDT | 285.00 | 5.79 | 5.50 | 6.10 | +0.89 | +18.16% | 46 | 684 | 28.14% |
| CDNS240517C00290000 | 2024-05-10 3:52PM EDT | 290.00 | 3.00 | 3.10 | 3.50 | -0.40 | -11.76% | 530 | 1,252 | 27.28% |
| CDNS240517C00295000 | 2024-05-10 3:52PM EDT | 295.00 | 1.61 | 1.55 | 1.90 | +0.21 | +15.00% | 527 | 1,048 | 27.56% |
| CDNS240517C00300000 | 2024-05-10 12:49PM EDT | 300.00 | 0.78 | 0.70 | 1.00 | -0.15 | -16.13% | 576 | 4,115 | 28.38% |
| CDNS240517C00305000 | 2024-05-10 2:26PM EDT | 305.00 | 0.30 | 0.30 | 0.55 | -0.26 | -46.43% | 8 | 380 | 29.88% |
| CDNS240517C00310000 | 2024-05-10 3:56PM EDT | 310.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 513 | 32.30% |
| CDNS240517C00315000 | 2024-05-09 11:27AM EDT | 315.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 1 | 316 | 36.43% |
| CDNS240517C00320000 | 2024-05-09 11:33AM EDT | 320.00 | 0.17 | 0.00 | 0.35 | -0.03 | -15.00% | 1 | 461 | 42.58% |
| CDNS240517C00325000 | 2024-05-07 3:42PM EDT | 325.00 | 0.10 | 0.05 | 0.50 | -0.05 | -33.33% | 5 | 516 | 50.88% |
| CDNS240517C00330000 | 2024-05-10 1:41PM EDT | 330.00 | 0.10 | 0.05 | 1.00 | +0.01 | +11.11% | 1 | 285 | 56.35% |
| CDNS240517C00335000 | 2024-05-10 12:20PM EDT | 335.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 235 | 51.61% |
| CDNS240517C00340000 | 2024-05-10 3:13PM EDT | 340.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 4 | 404 | 50.49% |
| CDNS240517C00345000 | 2024-05-10 1:40PM EDT | 345.00 | 0.10 | 0.00 | 1.00 | +0.05 | +100.00% | 1 | 180 | 69.63% |
| CDNS240517C00350000 | 2024-05-06 9:42AM EDT | 350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 100 | 433 | 53.13% |
| CDNS240517C00355000 | 2024-05-06 9:42AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 457 | 52.34% |
| CDNS240517C00360000 | 2024-05-03 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 92 | 55.47% |
| CDNS240517C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 94 | 58.59% |
| CDNS240517C00370000 | 2024-05-08 1:11PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 61.72% |
| CDNS240517C00375000 | 2024-05-06 9:31AM EDT | 375.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 12 | 99.32% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 103.22% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 37 | 101 | 110.84% |
| CDNS240517C00400000 | 2024-05-03 10:31AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 78.13% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 128.66% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 127.73% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 90.63% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 95.70% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 120.12% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 102.34% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 147.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 22 | 294.34% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 352.88% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 237.89% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 323.93% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 306.74% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 313.97% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 306.10% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 287.84% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 186.13% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 273.68% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 180.08% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 153.71% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 160.45% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 40 | 152.05% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 143.75% |
| CDNS240517P00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 111 | 88.28% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 96.09% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 87 | 120.02% |
| CDNS240517P00215000 | 2024-05-08 11:13AM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 112.40% |
| CDNS240517P00220000 | 2024-05-10 3:13PM EDT | 220.00 | 0.08 | 0.05 | 1.00 | +0.03 | +60.00% | 14 | 111 | 100.15% |
| CDNS240517P00225000 | 2024-05-10 1:41PM EDT | 225.00 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 1 | 47 | 69.53% |
| CDNS240517P00230000 | 2024-05-10 9:32AM EDT | 230.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 4 | 163 | 85.21% |
| CDNS240517P00235000 | 2024-05-10 10:17AM EDT | 235.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 2 | 126 | 69.34% |
| CDNS240517P00240000 | 2024-05-10 1:42PM EDT | 240.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 2 | 299 | 56.84% |
| CDNS240517P00245000 | 2024-05-10 10:12AM EDT | 245.00 | 0.10 | 0.10 | 0.20 | -0.18 | -64.29% | 1 | 139 | 52.54% |
| CDNS240517P00250000 | 2024-05-08 2:36PM EDT | 250.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 11 | 1,149 | 48.93% |
| CDNS240517P00255000 | 2024-05-08 12:21PM EDT | 255.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 5 | 334 | 48.93% |
| CDNS240517P00260000 | 2024-05-10 3:48PM EDT | 260.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 15 | 2,129 | 37.11% |
| CDNS240517P00265000 | 2024-05-10 3:29PM EDT | 265.00 | 0.30 | 0.10 | 0.20 | -0.37 | -55.22% | 8 | 337 | 31.20% |
| CDNS240517P00270000 | 2024-05-10 2:45PM EDT | 270.00 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 57 | 1,755 | 30.93% |
| CDNS240517P00275000 | 2024-05-10 2:40PM EDT | 275.00 | 0.85 | 0.55 | 0.95 | -0.35 | -29.17% | 35 | 850 | 29.08% |
| CDNS240517P00280000 | 2024-05-10 3:42PM EDT | 280.00 | 1.60 | 1.30 | 1.65 | -0.75 | -31.91% | 63 | 495 | 26.37% |
| CDNS240517P00285000 | 2024-05-10 3:13PM EDT | 285.00 | 3.40 | 2.80 | 3.30 | -1.30 | -27.66% | 19 | 1,202 | 26.21% |
| CDNS240517P00290000 | 2024-05-10 10:24AM EDT | 290.00 | 6.19 | 5.30 | 5.80 | -0.51 | -7.61% | 21 | 1,364 | 25.97% |
| CDNS240517P00295000 | 2024-05-10 1:06PM EDT | 295.00 | 10.00 | 8.50 | 9.80 | +0.20 | +2.04% | 2 | 179 | 30.23% |
| CDNS240517P00300000 | 2024-05-10 3:19PM EDT | 300.00 | 14.60 | 12.60 | 15.20 | -2.32 | -13.71% | 1 | 248 | 42.05% |
| CDNS240517P00305000 | 2024-05-07 10:00AM EDT | 305.00 | 19.20 | 16.40 | 19.00 | 0.00 | - | 1 | 107 | 40.16% |
| CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 310.00 | 35.52 | 20.90 | 25.00 | 0.00 | - | 1 | 101 | 56.35% |
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 315.00 | 38.10 | 25.70 | 30.00 | 0.00 | - | 25 | 2 | 63.49% |
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 320.00 | 43.10 | 30.60 | 34.90 | 0.00 | - | 25 | 6 | 69.32% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 35.40 | 39.80 | 0.00 | - | 91 | 0 | 74.76% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 40.50 | 44.80 | 0.00 | - | 10 | 0 | 80.91% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 45.30 | 49.90 | 0.00 | - | 2 | 0 | 87.92% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 50.40 | 54.90 | 0.00 | - | 2 | 2 | 52.34% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 55.40 | 59.80 | 0.00 | - | 2 | 0 | 52.73% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 76.00 | 80.80 | 0.00 | - | 1 | 0 | 150.85% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 90.40 | 94.80 | 0.00 | - | 1 | 0 | 76.17% |
| CDNS240517P00385000 | 2024-04-24 3:54PM EDT | 385.00 | 107.45 | 95.40 | 99.90 | 0.00 | - | - | 0 | 83.98% |
| CDNS240517P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 112.48 | 100.30 | 104.90 | 0.00 | - | - | 0 | 82.23% |
© 2024 Yahoo. All rights reserved.