Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:325.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00325000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 516 | 42.82% |
| CDNS240621C00325000 | 2024-05-07 3:23PM EDT | 2024-06-21 | 1.25 | 0.90 | 1.05 | 0.00 | - | 4 | 130 | 27.99% |
| CDNS240719C00325000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 2.10 | 2.15 | 2.35 | -1.07 | -33.75% | 1 | 84 | 27.34% |
| CDNS240816C00325000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 4.85 | 4.70 | 4.90 | 0.00 | - | 4 | 134 | 29.89% |
| CDNS241115C00325000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 13.30 | 11.60 | 12.30 | 0.00 | - | 1 | 33 | 32.65% |
| CDNS250117C00325000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 17.85 | 16.10 | 16.60 | 0.00 | - | 1 | 27 | 33.30% |
| CDNS260116C00325000 | 2024-04-24 3:37PM EDT | 2026-01-16 | 37.50 | 37.20 | 38.80 | 0.00 | - | 2 | 6 | 36.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 45.80 | 41.00 | 43.10 | 0.00 | - | 91 | 0 | 56.20% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 43.89 | 40.70 | 42.90 | 0.00 | - | 1 | 2 | 24.98% |
| CDNS240719P00325000 | 2024-04-23 11:37AM EDT | 2024-07-19 | 46.67 | 40.30 | 43.80 | 0.00 | - | 2 | 25 | 24.21% |
| CDNS240816P00325000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 50.08 | 42.90 | 44.70 | 0.00 | - | 1 | 40 | 23.51% |
| CDNS241115P00325000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.73 | 46.20 | 48.30 | 0.00 | - | 1 | 4 | 23.56% |
| CDNS250117P00325000 | 2024-04-15 1:38PM EDT | 2025-01-17 | 42.30 | 47.70 | 49.40 | 0.00 | - | 56 | 180 | 21.94% |
| CDNS260116P00325000 | 2024-05-08 11:20AM EDT | 2026-01-16 | 57.62 | 56.50 | 58.90 | +6.42 | +12.54% | 1 | 4 | 21.43% |
© 2024 Yahoo. All rights reserved.