Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00315000 | 2024-05-01 12:29PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.40 | 0.00 | - | 6 | 317 | 38.14% |
| CDNS240621C00315000 | 2024-05-07 3:23PM EDT | 2024-06-21 | 2.32 | 2.00 | 2.25 | -0.13 | -5.31% | 3 | 368 | 28.15% |
| CDNS240719C00315000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 5.10 | 3.80 | 4.10 | +0.67 | +15.12% | 1 | 78 | 27.48% |
| CDNS240816C00315000 | 2024-05-07 9:55AM EDT | 2024-08-16 | 8.00 | 7.10 | 7.60 | +0.95 | +13.48% | 1 | 96 | 30.68% |
| CDNS241115C00315000 | 2024-05-06 11:51AM EDT | 2024-11-15 | 15.60 | 15.30 | 15.80 | 0.00 | - | 2 | 12 | 33.17% |
| CDNS250117C00315000 | 2024-05-07 2:26PM EDT | 2025-01-17 | 20.50 | 19.90 | 20.40 | +1.83 | +9.80% | 5 | 25 | 33.81% |
| CDNS260116C00315000 | 2024-05-07 11:55AM EDT | 2026-01-16 | 44.80 | 40.30 | 42.80 | +5.40 | +13.71% | 31 | 26 | 36.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 38.10 | 28.50 | 33.20 | 0.00 | - | 25 | 2 | 59.63% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 2024-06-21 | 24.70 | 30.20 | 33.30 | 0.00 | - | 1 | 47 | 28.53% |
| CDNS240719P00315000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 27.90 | 32.10 | 33.80 | 0.00 | - | 2 | 59 | 23.95% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 35.30 | 33.90 | 35.00 | 0.00 | - | 2 | 44 | 23.25% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 39.00 | 36.90 | 40.30 | 0.00 | - | 22 | 24 | 24.70% |
| CDNS250117P00315000 | 2024-04-08 3:23PM EDT | 2025-01-17 | 32.30 | 39.10 | 41.70 | 0.00 | - | 10 | 140 | 23.08% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 2026-01-16 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 23.70% |
© 2024 Yahoo. All rights reserved.