Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00270000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 16.84 | 14.10 | 14.80 | 0.00 | - | 1 | 272 | 32.23% |
| CDNS240621C00270000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 19.60 | 18.70 | 19.80 | -0.70 | -3.45% | 8 | 53 | 30.91% |
| CDNS240719C00270000 | 2024-05-08 10:27AM EDT | 2024-07-19 | 23.50 | 22.40 | 23.00 | -0.90 | -3.69% | 7 | 5 | 31.28% |
| CDNS240816C00270000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 25.00 | 26.40 | 27.00 | 0.00 | - | 1 | 18 | 33.84% |
| CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 34.16 | 35.40 | 36.30 | 0.00 | - | 2 | 4 | 36.52% |
| CDNS250117C00270000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 44.00 | 40.30 | 42.10 | 0.00 | - | 1 | 362 | 38.13% |
| CDNS250620C00270000 | 2024-04-26 10:03AM EDT | 2025-06-20 | 53.50 | 51.00 | 52.60 | 0.00 | - | 1 | 4 | 39.33% |
| CDNS260116C00270000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 63.90 | 61.10 | 64.90 | 0.00 | - | 1 | 7 | 40.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00270000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 1.02 | 0.90 | 1.10 | +0.19 | +22.89% | 16 | 1,743 | 29.02% |
| CDNS240621P00270000 | 2024-05-08 11:15AM EDT | 2024-06-21 | 4.80 | 4.60 | 4.80 | +0.28 | +6.19% | 9 | 296 | 26.07% |
| CDNS240719P00270000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 6.70 | 6.40 | 6.80 | +1.10 | +19.64% | 1 | 52 | 25.01% |
| CDNS240816P00270000 | 2024-05-08 11:25AM EDT | 2024-08-16 | 9.50 | 9.30 | 9.70 | -0.80 | -7.77% | 4 | 33 | 26.66% |
| CDNS241115P00270000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 16.10 | 15.10 | 15.50 | 0.00 | - | 3 | 8 | 26.93% |
| CDNS250117P00270000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 18.50 | 17.90 | 18.30 | 0.00 | - | 3 | 707 | 26.50% |
| CDNS250620P00270000 | 2024-04-30 1:04PM EDT | 2025-06-20 | 24.70 | 23.40 | 24.30 | 0.00 | - | 48 | 58 | 26.21% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 26.30 | 28.50 | 30.50 | 0.00 | - | 1 | 11 | 25.73% |
© 2024 Yahoo. All rights reserved.