Canada markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.14-4.91 (-3.80%)
At close: 4:00PM EDT

124.14 0.00 (0.00%)
After hours: 6:07PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS210521C000500002021-04-27 3:54PM EDT50.0083.0071.8076.500.00-11168.75%
CDNS210521C000700002021-01-21 11:02AM EDT70.0070.0768.1073.000.00-22571.88%
CDNS210521C000800002021-01-04 4:04PM EDT80.0055.0053.5058.200.00-54400.93%
CDNS210521C000900002021-04-27 2:13PM EDT90.0044.0032.4036.400.00-7597.95%
CDNS210521C000950002021-05-04 12:18PM EDT95.0030.3027.6031.500.00-515591.70%
CDNS210521C001000002021-04-27 2:15PM EDT100.0034.0023.0026.300.00-132481.01%
CDNS210521C001050002021-04-30 3:55PM EDT105.0028.9017.7021.400.00-101862.89%
CDNS210521C001100002021-05-07 9:47AM EDT110.0019.9713.7016.700.00-11,17664.38%
CDNS210521C001150002021-05-06 12:34PM EDT115.0012.009.5011.000.00-19860.21%
CDNS210521C001200002021-05-04 11:03AM EDT120.005.405.305.60-1.81-25.10%18035.11%
CDNS210521C001250002021-05-10 3:11PM EDT125.002.402.252.40-3.10-56.36%1158731.18%
CDNS210521C001300002021-05-10 3:39PM EDT130.000.720.600.75-1.58-68.70%6639929.81%
CDNS210521C001350002021-05-10 9:40AM EDT135.000.150.100.20-0.45-75.00%4880830.42%
CDNS210521C001400002021-05-10 2:18PM EDT140.000.050.000.05-0.10-66.67%353631.64%
CDNS210521C001450002021-05-10 12:41PM EDT145.000.010.000.05-0.08-88.89%657639.45%
CDNS210521C001500002021-05-10 2:25PM EDT150.000.150.000.15+0.05+50.00%178754.88%
CDNS210521C001550002021-05-04 12:17PM EDT155.000.100.000.100.00-888453.32%
CDNS210521C001600002021-05-04 11:42AM EDT160.000.270.001.000.00-325286.82%
CDNS210521C001650002021-05-05 12:02PM EDT165.000.050.004.200.00-167134.77%
CDNS210521C001700002021-05-06 11:57AM EDT170.000.300.004.200.00-5202144.04%
CDNS210521C001750002021-05-05 12:48PM EDT175.000.040.000.850.00-1126106.35%
CDNS210521C001800002021-04-13 3:28PM EDT180.000.180.001.450.00-114125.39%
CDNS210521C001850002021-04-19 9:31AM EDT185.000.100.001.450.00-725132.37%
CDNS210521C001900002021-02-26 1:05PM EDT190.000.850.000.300.00-198107.23%
CDNS210521C001950002021-04-07 3:16PM EDT195.000.150.000.850.00-2233132.03%
CDNS210521C002000002021-02-11 1:27PM EDT200.000.900.050.500.00-1758128.61%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS210521P000550002021-01-25 4:08PM EDT55.000.230.005.000.00-33354.30%
CDNS210521P000750002021-05-07 3:47PM EDT75.000.120.004.300.00-22228.91%
CDNS210521P000800002021-05-10 10:02AM EDT80.000.050.350.35-0.65-92.86%1506134.96%
CDNS210521P000850002021-02-09 11:16AM EDT85.001.100.001.100.00-221129.98%
CDNS210521P000900002021-04-09 12:04PM EDT90.000.100.000.500.00-53397.27%
CDNS210521P000950002021-05-06 3:55PM EDT95.000.100.000.350.00-147878.13%
CDNS210521P001000002021-05-04 9:43AM EDT100.000.100.051.400.00-2056588.23%
CDNS210521P001050002021-04-29 9:30AM EDT105.000.140.000.400.00-112454.00%
CDNS210521P001100002021-05-06 11:17AM EDT110.000.200.000.550.00-1028452.78%
CDNS210521P001150002021-05-10 11:40AM EDT115.000.350.350.55+0.01+2.94%421437.94%
CDNS210521P001200002021-05-07 11:27AM EDT120.000.601.151.25+0.25+71.43%242532.35%
CDNS210521P001250002021-05-10 2:47PM EDT125.003.043.003.20+1.84+153.33%1562630.52%
CDNS210521P001300002021-05-10 3:25PM EDT130.006.305.606.60+3.71+143.24%543629.64%
CDNS210521P001350002021-05-10 1:23PM EDT135.008.909.7011.10+3.60+67.92%134631.74%
CDNS210521P001400002021-05-10 1:23PM EDT140.0013.6513.5017.90-1.02-6.95%154377.91%
CDNS210521P001450002021-05-06 9:42AM EDT145.0018.8618.5022.600.00-512385.79%
CDNS210521P001500002021-05-04 9:31AM EDT150.0020.6023.5027.700.00-13999.12%
CDNS210521P001550002021-05-04 9:31AM EDT155.0025.6028.5033.000.00-41115.38%
CDNS210521P001600002021-04-27 3:34PM EDT160.0027.0033.5038.000.00-10125.76%
CDNS210521P001650002021-04-26 2:57PM EDT165.0021.0638.5043.200.00--0139.31%
CDNS210521P001850002021-01-19 1:11AM EDT185.0048.7042.5046.700.00-400.00%