Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00295000 | 2024-05-08 12:50PM EDT | 2024-05-17 | 1.55 | 1.10 | 1.55 | -0.30 | -16.22% | 29 | 1,169 | 30.15% |
| CDNS240621C00295000 | 2024-05-08 12:58PM EDT | 2024-06-21 | 6.40 | 6.00 | 6.30 | -0.50 | -7.25% | 26 | 406 | 28.34% |
| CDNS240719C00295000 | 2024-05-08 3:16PM EDT | 2024-07-19 | 9.00 | 8.90 | 9.20 | -1.90 | -17.43% | 4 | 56 | 28.31% |
| CDNS240816C00295000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 13.30 | 13.00 | 13.50 | -1.80 | -11.92% | 5 | 17 | 31.51% |
| CDNS241115C00295000 | 2024-05-03 10:29AM EDT | 2024-11-15 | 21.80 | 20.80 | 22.90 | 0.00 | - | 1 | 10 | 34.42% |
| CDNS250117C00295000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 26.22 | 27.20 | 27.80 | 0.00 | - | 1 | 15 | 35.07% |
| CDNS260116C00295000 | 2024-03-14 11:18AM EDT | 2026-01-16 | 72.60 | 69.50 | 74.40 | 0.00 | - | 3 | 9 | 53.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00295000 | 2024-05-07 12:41PM EDT | 2024-05-17 | 9.80 | 12.70 | 14.00 | 0.00 | - | 9 | 179 | 30.32% |
| CDNS240621P00295000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 13.73 | 16.20 | 17.40 | 0.00 | - | 16 | 66 | 24.68% |
| CDNS240719P00295000 | 2024-05-08 1:24PM EDT | 2024-07-19 | 18.50 | 18.20 | 19.50 | +2.80 | +17.83% | 5 | 28 | 23.89% |
| CDNS240816P00295000 | 2024-05-07 2:41PM EDT | 2024-08-16 | 20.20 | 21.10 | 22.00 | 0.00 | - | 3 | 27 | 24.74% |
| CDNS241115P00295000 | 2024-05-08 10:16AM EDT | 2024-11-15 | 27.30 | 26.80 | 28.30 | +0.60 | +2.25% | 5 | 24 | 25.80% |
| CDNS250117P00295000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 29.80 | 29.40 | 30.20 | +1.10 | +3.83% | 20 | 169 | 24.43% |
| CDNS260116P00295000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 40.44 | 38.60 | 41.50 | -1.66 | -3.94% | 1 | 146 | 23.40% |
© 2024 Yahoo. All rights reserved.