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
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00305000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 0.47 | 0.40 | 0.70 | -0.18 | -27.69% | 3 | 379 | 34.45% |
| CDNS240621C00305000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.60 | -0.74 | -17.45% | 2 | 290 | 27.97% |
| CDNS240719C00305000 | 2024-05-08 10:05AM EDT | 2024-07-19 | 6.00 | 5.70 | 6.10 | -1.30 | -17.81% | 1 | 447 | 28.01% |
| CDNS240816C00305000 | 2024-05-07 1:46PM EDT | 2024-08-16 | 11.10 | 8.90 | 9.80 | 0.00 | - | 1 | 118 | 30.76% |
| CDNS241115C00305000 | 2024-05-07 1:22PM EDT | 2024-11-15 | 20.46 | 18.20 | 18.70 | 0.00 | - | 100 | 117 | 33.65% |
| CDNS250117C00305000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 23.50 | 21.40 | 23.70 | -2.20 | -8.56% | 21 | 56 | 34.56% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 2026-01-16 | 49.54 | 44.80 | 46.70 | 0.00 | - | 1 | 17 | 37.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00305000 | 2024-05-07 10:00AM EDT | 2024-05-17 | 19.20 | 21.20 | 23.60 | 0.00 | - | 1 | 107 | 39.72% |
| CDNS240621P00305000 | 2024-04-23 1:09PM EDT | 2024-06-21 | 25.80 | 23.30 | 26.20 | 0.00 | - | 1 | 60 | 28.53% |
| CDNS240719P00305000 | 2024-04-18 11:13AM EDT | 2024-07-19 | 23.60 | 25.00 | 26.30 | 0.00 | - | 1 | 29 | 22.66% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 2024-08-16 | 27.90 | 27.50 | 29.30 | 0.00 | - | 2 | 35 | 25.32% |
| CDNS241115P00305000 | 2024-05-07 10:22AM EDT | 2024-11-15 | 30.60 | 32.50 | 34.10 | 0.00 | - | 3 | 13 | 24.77% |
| CDNS250117P00305000 | 2024-04-11 1:11PM EDT | 2025-01-17 | 29.00 | 35.20 | 36.10 | 0.00 | - | 3 | 44 | 23.73% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 22.81% |
© 2024 Yahoo. All rights reserved.