Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00240000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 40.07 | 42.00 | 45.70 | 0.00 | - | 5 | 89 | 67.58% |
| CDNS240719C00240000 | 2024-05-07 11:28AM EDT | 2024-07-19 | 51.35 | 46.20 | 48.40 | 0.00 | - | 2 | 3 | 43.06% |
| CDNS240816C00240000 | 2024-03-15 1:53PM EDT | 2024-08-16 | 69.80 | 71.00 | 75.50 | 0.00 | - | - | 2 | 89.97% |
| CDNS250117C00240000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 62.14 | 60.50 | 61.90 | 0.00 | - | 3 | 60 | 42.14% |
| CDNS250620C00240000 | 2024-04-19 2:22PM EDT | 2025-06-20 | 73.46 | 70.10 | 71.70 | 0.00 | - | 1 | 1 | 43.16% |
| CDNS260116C00240000 | 2024-02-13 12:08PM EDT | 2026-01-16 | 97.10 | 102.70 | 106.70 | 0.00 | - | 1 | 44 | 61.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00240000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 299 | 54.00% |
| CDNS240621P00240000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.85 | 0.60 | 0.80 | +0.03 | +3.66% | 1 | 16 | 30.93% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 2024-07-19 | 3.40 | 1.30 | 1.40 | 0.00 | - | 4 | 11 | 27.81% |
| CDNS240816P00240000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 2.75 | 2.65 | 2.90 | -0.03 | -1.08% | 4 | 171 | 29.21% |
| CDNS250117P00240000 | 2024-04-23 12:23PM EDT | 2025-01-17 | 10.30 | 8.60 | 8.90 | 0.00 | - | 22 | 189 | 28.40% |
| CDNS250620P00240000 | 2024-03-21 3:42PM EDT | 2025-06-20 | 11.10 | 14.90 | 17.40 | 0.00 | - | - | 1 | 31.68% |
| CDNS260116P00240000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 20.41 | 17.90 | 18.60 | 0.00 | - | 1 | 85 | 26.77% |
© 2024 Yahoo. All rights reserved.