Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00305000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 4.28 | 3.90 | 4.20 | -0.63 | -12.83% | 34 | 2,216 | 26.67% |
| CDNS240719C00305000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 7.80 | 7.40 | 7.70 | -2.15 | -21.61% | 20 | 445 | 26.82% |
| CDNS240816C00305000 | 2024-05-24 11:00AM EDT | 2024-08-16 | 13.10 | 12.20 | 12.60 | -1.50 | -10.27% | 1 | 125 | 30.81% |
| CDNS241115C00305000 | 2024-05-24 11:53AM EDT | 2024-11-15 | 24.20 | 21.80 | 24.50 | +2.30 | +10.50% | 1 | 143 | 36.00% |
| CDNS250117C00305000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 27.50 | 27.40 | 29.80 | 0.00 | - | 26 | 116 | 36.43% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 2026-01-16 | 49.54 | 51.50 | 53.10 | 0.00 | - | 1 | 17 | 38.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00305000 | 2024-05-24 3:37PM EDT | 2024-06-21 | 13.80 | 13.60 | 14.20 | -0.30 | -2.13% | 11 | 75 | 24.08% |
| CDNS240719P00305000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 12.59 | 15.90 | 16.50 | 0.00 | - | 5 | 30 | 22.33% |
| CDNS240816P00305000 | 2024-05-23 3:00PM EDT | 2024-08-16 | 19.70 | 19.40 | 20.10 | 0.00 | - | 8 | 43 | 24.90% |
| CDNS241115P00305000 | 2024-05-24 2:54PM EDT | 2024-11-15 | 26.01 | 25.10 | 26.80 | +1.71 | +7.04% | 13 | 21 | 25.57% |
| CDNS250117P00305000 | 2024-05-20 11:30AM EDT | 2025-01-17 | 30.30 | 28.90 | 29.50 | 0.00 | - | 4 | 135 | 24.77% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 27.18% |
© 2024 Yahoo. All rights reserved.