Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:290.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00290000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 2.50 | 2.45 | 2.80 | -0.45 | -15.25% | 15 | 1,251 | 29.59% |
| CDNS240621C00290000 | 2024-05-08 1:01PM EDT | 2024-06-21 | 8.30 | 8.30 | 8.40 | -0.60 | -6.74% | 7 | 449 | 28.76% |
| CDNS240719C00290000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 11.30 | 11.40 | 11.70 | -0.95 | -7.76% | 3 | 34 | 29.19% |
| CDNS240816C00290000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 15.50 | 15.50 | 15.90 | -2.05 | -11.68% | 4 | 80 | 31.92% |
| CDNS241115C00290000 | 2024-05-07 12:04PM EDT | 2024-11-15 | 28.10 | 24.40 | 25.50 | 0.00 | - | 2 | 63 | 34.87% |
| CDNS250117C00290000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 32.70 | 29.80 | 30.60 | 0.00 | - | 5 | 97 | 35.67% |
| CDNS250620C00290000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 41.66 | 40.70 | 41.90 | 0.00 | - | 7 | 9 | 37.66% |
| CDNS260116C00290000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 51.60 | 52.10 | 54.20 | 0.00 | - | 1 | 15 | 39.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00290000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 8.10 | 8.60 | 9.20 | 0.00 | - | 65 | 1,370 | 26.32% |
| CDNS240621P00290000 | 2024-05-08 12:44PM EDT | 2024-06-21 | 13.40 | 13.00 | 13.50 | +0.90 | +7.20% | 10 | 136 | 24.02% |
| CDNS240719P00290000 | 2024-05-08 10:29AM EDT | 2024-07-19 | 14.90 | 15.20 | 15.40 | +1.90 | +14.62% | 2 | 50 | 22.71% |
| CDNS240816P00290000 | 2024-05-08 12:33PM EDT | 2024-08-16 | 18.40 | 18.10 | 18.60 | +0.10 | +0.55% | 9 | 57 | 24.76% |
| CDNS241115P00290000 | 2024-05-07 10:35AM EDT | 2024-11-15 | 24.70 | 24.10 | 26.30 | +1.80 | +7.86% | 1 | 27 | 27.39% |
| CDNS250117P00290000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 26.30 | 26.90 | 27.30 | 0.00 | - | 15 | 94 | 24.83% |
| CDNS250620P00290000 | 2024-05-08 12:21PM EDT | 2025-06-20 | 32.90 | 32.40 | 33.50 | +3.00 | +10.03% | 4 | 29 | 24.80% |
| CDNS260116P00290000 | 2024-05-08 11:17AM EDT | 2026-01-16 | 37.70 | 37.20 | 38.60 | -4.92 | -11.54% | 1 | 9 | 23.64% |
© 2024 Yahoo. All rights reserved.