Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 151.76 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 0 |
| 183.30 | 0.00 | - | 5 | 0 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 0 |
| 109.82 | 0.00 | - | 1 | 0 | 200.00 | 0.02 | 0.00 | - | 10 | 0 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 0 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 0 |
| 91.58 | 0.00 | - | 10 | 0 | 215.00 | 0.05 | 0.00 | - | 1 | 0 |
| 60.70 | 0.00 | - | 1 | 0 | 220.00 | 0.10 | 0.00 | - | 2 | 0 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.17 | 0.00 | - | 25 | 0 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.15 | 0.00 | - | 51 | 0 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.15 | 0.00 | - | 23 | 0 |
| 39.85 | 0.00 | - | 1 | 0 | 240.00 | 0.35 | 0.00 | - | 410 | 0 |
| 38.00 | 0.00 | - | 2 | 0 | 245.00 | 0.57 | 0.00 | - | 72 | 0 |
| 29.80 | 0.00 | - | 11 | 0 | 250.00 | 0.65 | 0.00 | - | 1,201 | 0 |
| 31.80 | 0.00 | - | 3 | 0 | 255.00 | 1.05 | 0.00 | - | 343 | 0 |
| 25.83 | 0.00 | - | 12 | 0 | 260.00 | 1.48 | 0.00 | - | 1,866 | 0 |
| 19.60 | 0.00 | - | 38 | 0 | 265.00 | 2.30 | 0.00 | - | 220 | 0 |
| 16.00 | 0.00 | - | 20 | 0 | 270.00 | 3.60 | 0.00 | - | 329 | 0 |
| 13.90 | 0.00 | - | 34 | 0 | 275.00 | 4.90 | 0.00 | - | 272 | 0 |
| 9.80 | 0.00 | - | 120 | 0 | 280.00 | 7.00 | 0.00 | - | 338 | 0 |
| 7.90 | 0.00 | - | 181 | 0 | 285.00 | 8.99 | 0.00 | - | 111 | 0 |
| 4.90 | 0.00 | - | 93 | 0 | 290.00 | 12.60 | 0.00 | - | 63 | 0 |
| 3.60 | 0.00 | - | 392 | 0 | 295.00 | 15.00 | 0.00 | - | 8 | 0 |
| 2.90 | 0.00 | - | 419 | 0 | 300.00 | 19.50 | 0.00 | - | 64 | 0 |
| 1.65 | 0.00 | - | 344 | 0 | 305.00 | 28.00 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 147 | 0 | 310.00 | 27.50 | 0.00 | - | 4 | 0 |
| 0.72 | 0.00 | - | 141 | 0 | 315.00 | 32.26 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 95 | 0 | 320.00 | 35.10 | 0.00 | - | 22 | 0 |
| 0.20 | 0.00 | - | 79 | 0 | 325.00 | 46.26 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 58 | 0 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 178 | 0 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 282 | 0 | 340.00 | 41.90 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 9 | 0 | 345.00 | 62.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 8 | 0 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 0 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 0 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 0 | 390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 0 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.