Canada Markets open in 5 hrs 53 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.05-2.41 (-1.36%)
At close: 04:00PM EST
175.05 0.00 (0.00%)
After hours: 05:36PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS220121C000300002020-07-09 3:59PM EST30.0065.500.000.000.00-130.00%
CDNS220121C000350002021-02-17 10:07AM EST35.00110.2589.0094.000.00-110.00%
CDNS220121C000400002020-07-09 3:59PM EST40.0051.640.000.000.00-350.00%
CDNS220121C000450002020-07-15 10:23AM EST45.0056.9863.1067.500.00-10400.00%
CDNS220121C000500002021-03-05 9:44AM EST50.0079.8890.0095.000.00-470.00%
CDNS220121C000550002020-10-13 12:06PM EST55.0064.0760.0065.000.00-30420.00%
CDNS220121C000600002021-03-04 1:18PM EST60.0071.8780.1085.000.00-120.00%
CDNS220121C000650002020-12-21 12:36PM EST65.0069.3074.2078.600.00-490.00%
CDNS220121C000700002021-05-24 1:12PM EST70.0056.0064.0068.500.00-1140.00%
CDNS220121C000750002021-04-13 12:51PM EST75.0072.2547.8051.500.00-5750.00%
CDNS220121C000800002021-06-09 11:13AM EST80.0047.3054.9057.200.00-41200.00%
CDNS220121C000850002020-10-26 10:00AM EST85.0030.500.000.000.00-100.00%
CDNS220121C000900002021-06-22 12:06PM EST90.0045.3946.9047.900.00-160.00%
CDNS220121C000950002021-06-14 11:40AM EST95.0038.1041.3042.900.00-1420.00%
CDNS220121C001000002020-11-04 9:30AM EST100.0028.880.000.000.00-100.00%
CDNS220121C001050002021-05-28 12:24PM EST105.0027.5032.2033.700.00-3610.00%
CDNS220121C001100002021-06-17 1:47PM EST110.0025.9327.5029.500.00-10420.00%
CDNS220121C001150002021-04-06 10:37AM EST115.0035.6519.9020.600.00-1360.00%
CDNS220121C001200002021-06-17 2:04PM EST120.0018.6020.8021.500.00-32180.00%
CDNS220121C001250002020-11-09 2:34PM EST125.0014.900.000.000.00-100.00%
CDNS220121C001300002021-06-24 8:57AM EST130.0013.8014.3014.70-0.70-4.83%503460.00%
CDNS220121C001350002021-06-24 10:12AM EST135.0011.7411.6012.10+1.14+10.75%542090.00%
CDNS220121C001400002021-06-16 1:04PM EST140.008.909.109.50+0.80+9.88%21170.00%
CDNS220121C001450002021-05-21 11:23AM EST145.005.205.007.500.00-4980.00%
CDNS220121C001500002021-06-22 2:23PM EST150.005.435.505.800.00-2700.00%
CDNS220121C001550002021-05-24 2:16PM EST155.003.744.100.000.00-5440.00%
CDNS220121C001600002021-06-14 1:53PM EST160.002.773.203.400.00-2780.00%
CDNS220121C001650002021-06-14 9:13AM EST165.002.002.402.600.00-2240.00%
CDNS220121C001700002020-10-19 9:20AM EST170.004.500.000.000.00--00.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS220121P000300002021-04-20 2:40PM EST30.000.150.000.350.00-1242202.73%
CDNS220121P000350002020-11-05 9:30AM EST35.000.600.405.000.00--2301.07%
CDNS220121P000400002020-11-10 2:03PM EST40.001.020.000.000.00-4050.00%
CDNS220121P000450002021-06-16 8:30AM EST45.000.400.100.800.00-143179.30%
CDNS220121P000500002021-01-21 11:55AM EST50.001.490.052.350.00-18197.27%
CDNS220121P000550002021-03-24 9:27AM EST55.001.100.250.800.00-2054157.81%
CDNS220121P000600002021-05-04 9:05AM EST60.000.860.551.000.00-2129156.79%
CDNS220121P000650002021-04-01 8:32AM EST65.001.200.601.050.00-278147.61%
CDNS220121P000700002021-05-04 11:09AM EST70.001.350.851.300.00-1218144.58%
CDNS220121P000750002021-03-31 8:50AM EST75.001.801.351.950.00-244147.44%
CDNS220121P000800002021-05-17 10:44AM EST80.002.201.352.800.00-130145.02%
CDNS220121P000850002021-05-11 10:06AM EST85.002.550.454.400.00-1241140.58%
CDNS220121P000900002021-06-09 2:00PM EST90.002.401.651.850.00-2187121.09%
CDNS220121P000950002021-06-09 2:28PM EST95.003.101.952.200.00-7189117.43%
CDNS220121P001000002021-06-18 1:31PM EST100.002.952.352.600.00-3145114.28%
CDNS220121P001050002020-10-26 12:12PM EST105.0016.400.000.000.00-1025.00%
CDNS220121P001100002021-06-24 10:41AM EST110.003.703.503.80-0.30-7.50%1197110.11%
CDNS220121P001150002021-06-16 1:10PM EST115.006.304.404.700.00-1184109.60%
CDNS220121P001200002020-10-23 11:57AM EST120.0022.400.000.000.00-1025.00%
CDNS220121P001250002021-06-18 10:30AM EST125.009.507.007.200.00-10180110.77%
CDNS220121P001500002020-11-05 3:50PM EST150.0034.030.000.000.00--012.50%