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 | 279.15% |
| CDNS240517C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 153.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 242.87% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 463.23% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 315.38% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 379.53% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 359.91% |
| CDNS240517C00200000 | 2024-05-03 10:13AM EDT | 200.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 321.26% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 170.97% |
| CDNS240517C00240000 | 2024-05-01 3:19PM EDT | 240.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 260.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517C00265000 | 2024-05-02 9:54AM EDT | 265.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00270000 | 2024-05-03 2:16PM EDT | 270.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CDNS240517C00275000 | 2024-05-03 3:55PM EDT | 275.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CDNS240517C00280000 | 2024-05-03 3:41PM EDT | 280.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CDNS240517C00285000 | 2024-05-03 3:42PM EDT | 285.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 1.56% |
| CDNS240517C00290000 | 2024-05-03 3:47PM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 3.13% |
| CDNS240517C00295000 | 2024-05-03 3:21PM EDT | 295.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CDNS240517C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| CDNS240517C00305000 | 2024-05-03 12:28PM EDT | 305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CDNS240517C00310000 | 2024-05-03 10:06AM EDT | 310.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240517C00315000 | 2024-05-01 12:29PM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CDNS240517C00320000 | 2024-05-03 11:04AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDNS240517C00325000 | 2024-05-03 3:37PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CDNS240517C00330000 | 2024-05-03 2:06PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CDNS240517C00335000 | 2024-05-03 2:46PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CDNS240517C00340000 | 2024-05-03 3:21PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| CDNS240517C00345000 | 2024-05-03 9:35AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CDNS240517C00350000 | 2024-05-03 2:58PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CDNS240517C00355000 | 2024-05-03 11:28AM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS240517C00360000 | 2024-05-03 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CDNS240517C00365000 | 2024-04-17 9:36AM EDT | 365.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00370000 | 2024-05-03 2:06PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CDNS240517C00375000 | 2024-04-17 12:28PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CDNS240517C00400000 | 2024-05-03 10:31AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 110.16% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 109.28% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 77.73% |
| 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 | 82.03% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 102.34% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 87.50% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 125.05% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 283.20% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 259.47% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 245.51% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 251.12% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 244.63% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 229.69% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 147.75% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 217.58% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 142.24% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 121.00% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 126.17% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CDNS240517P00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00215000 | 2024-05-03 11:27AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00220000 | 2024-04-26 2:26PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00225000 | 2024-04-26 1:30PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CDNS240517P00230000 | 2024-05-03 10:28AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00235000 | 2024-05-03 2:43PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00240000 | 2024-05-02 10:05AM EDT | 240.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00245000 | 2024-05-01 2:18PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240517P00250000 | 2024-05-03 11:59AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CDNS240517P00255000 | 2024-05-03 11:39AM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CDNS240517P00260000 | 2024-05-03 3:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CDNS240517P00265000 | 2024-05-03 12:03PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CDNS240517P00270000 | 2024-05-03 1:55PM EDT | 270.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CDNS240517P00275000 | 2024-05-03 3:45PM EDT | 275.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CDNS240517P00280000 | 2024-05-03 3:45PM EDT | 280.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| CDNS240517P00285000 | 2024-05-03 3:50PM EDT | 285.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CDNS240517P00290000 | 2024-05-03 3:50PM EDT | 290.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CDNS240517P00295000 | 2024-05-02 10:15AM EDT | 295.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CDNS240517P00300000 | 2024-05-03 12:44PM EDT | 300.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517P00305000 | 2024-04-26 1:26PM EDT | 305.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 310.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 315.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 320.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 50.39% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517P00385000 | 2024-04-24 3:54PM EDT | 385.00 | 107.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.