Singapore markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.67+1.60 (+0.51%)
At close: 04:00PM EDT
316.20 +0.53 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240719C001850002024-06-21 12:34PM EDT185.00134.00128.60133.300.00-11188.87%
CDNS240719C002150002024-06-13 9:31AM EDT215.00102.0098.60103.300.00-10140.72%
CDNS240719C002200002024-07-10 1:25PM EDT220.0097.4393.6098.10-2.22-2.23%14125.20%
CDNS240719C002400002024-06-13 9:30AM EDT240.0073.9073.6078.300.00-22104.69%
CDNS240719C002450002024-06-12 9:30AM EDT245.0060.300.000.000.00-120.00%
CDNS240719C002500002024-06-25 2:19PM EDT250.0062.2663.6068.200.00-11088.28%
CDNS240719C002550002024-05-23 2:24PM EDT255.0043.6062.5066.900.00--0154.64%
CDNS240719C002600002024-05-08 9:35AM EDT260.0028.7040.3042.800.00-150.00%
CDNS240719C002650002024-06-24 2:53PM EDT265.0050.7748.7053.30+3.17+6.66%11373.24%
CDNS240719C002700002024-06-25 9:43AM EDT270.0046.8544.1047.80+6.46+15.99%11364.75%
CDNS240719C002750002024-07-11 1:40PM EDT275.0042.2738.7043.400.00-11661.62%
CDNS240719C002800002024-07-11 12:29PM EDT280.0035.8033.8037.800.00-23283.91%
CDNS240719C002850002024-07-11 12:29PM EDT285.0030.9029.0032.900.00-211376.17%
CDNS240719C002900002024-07-10 12:27PM EDT290.0028.2323.9028.200.00-110370.22%
CDNS240719C002950002024-07-10 10:16AM EDT295.0022.5019.4022.300.00-219951.84%
CDNS240719C003000002024-07-12 12:09PM EDT300.0015.6014.7017.60-2.12-11.96%121945.83%
CDNS240719C003050002024-07-11 9:37AM EDT305.0017.3210.2012.800.00-555137.93%
CDNS240719C003100002024-07-12 2:04PM EDT310.008.627.908.80-0.28-3.15%1131934.41%
CDNS240719C003150002024-07-12 3:06PM EDT315.006.995.105.60+1.14+19.49%1934632.61%
CDNS240719C003200002024-07-12 2:39PM EDT320.004.382.953.30+0.98+28.82%2190331.86%
CDNS240719C003250002024-07-12 2:57PM EDT325.001.751.551.85-0.35-16.67%3321632.03%
CDNS240719C003300002024-07-12 3:55PM EDT330.000.850.501.00-0.25-22.73%161,14632.64%
CDNS240719C003350002024-07-12 9:30AM EDT335.000.400.350.50-0.35-46.67%141633.01%
CDNS240719C003400002024-07-12 11:42AM EDT340.000.250.100.90-0.12-32.43%129145.22%
CDNS240719C003450002024-07-11 3:59PM EDT345.000.110.050.65-0.09-45.00%17147.56%
CDNS240719C003500002024-07-12 9:54AM EDT350.000.100.100.75-0.10-50.00%218755.08%
CDNS240719C003550002024-07-11 3:59PM EDT355.000.080.000.600.00-43950.54%
CDNS240719C003600002024-07-12 9:57AM EDT360.000.060.000.15-0.01-14.29%102749.51%
CDNS240719C003650002024-07-11 10:29AM EDT365.000.150.000.150.00-21053.81%
CDNS240719C003700002024-06-20 9:34AM EDT370.000.750.002.150.00-53582.86%
CDNS240719C003750002024-06-27 10:33AM EDT375.000.100.001.350.00-21779.93%
CDNS240719C003800002024-07-12 10:00AM EDT380.000.050.000.650.00-46674.41%
CDNS240719C003900002024-07-09 11:00AM EDT390.000.050.002.150.00-57103.05%
CDNS240719C004000002024-03-27 12:40PM EDT400.002.280.001.400.00-15103.52%
CDNS240719C004050002024-06-13 3:59PM EDT405.000.050.000.750.00-1197.07%
CDNS240719C004100002024-06-13 3:24PM EDT410.000.050.002.150.00-22121.44%
CDNS240719C004150002024-07-09 9:34AM EDT415.000.050.002.150.00-910125.78%
CDNS240719C004200002024-06-18 2:48PM EDT420.000.100.002.150.00-11130.08%
CDNS240719C004250002024-06-14 12:51PM EDT425.000.050.000.400.00-2021102.73%
CDNS240719C004300002024-06-14 11:37AM EDT430.000.050.002.150.00-12138.38%
CDNS240719C004400002024-06-17 1:44PM EDT440.000.050.002.150.00-58146.39%
CDNS240719C004500002024-06-12 12:55PM EDT450.000.050.001.300.00-426141.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240719P001400002024-06-17 11:45AM EDT140.000.200.001.950.00-23333.59%
CDNS240719P001450002024-06-05 2:46PM EDT145.000.120.001.350.00-28301.95%
CDNS240719P001500002024-02-22 4:44PM EDT150.000.350.000.250.00--2231.25%
CDNS240719P002000002024-06-20 3:06PM EDT200.000.050.002.100.00--2203.32%
CDNS240719P002050002024-06-20 3:07PM EDT205.000.050.002.100.00--13193.85%
CDNS240719P002100002024-06-25 10:38AM EDT210.000.050.000.250.00-517133.20%
CDNS240719P002150002024-06-26 10:40AM EDT215.000.050.000.050.00-5055106.25%
CDNS240719P002200002024-06-26 10:40AM EDT220.000.050.000.050.00-5557100.00%
CDNS240719P002250002024-06-26 10:40AM EDT225.000.050.000.050.00-13013594.53%
CDNS240719P002300002024-07-08 11:12AM EDT230.000.050.002.150.00-127150.00%
CDNS240719P002350002024-05-10 3:32PM EDT235.001.050.101.300.00-123130.18%
CDNS240719P002400002024-07-01 12:24PM EDT240.000.680.002.150.00-112133.15%
CDNS240719P002450002024-07-02 3:54PM EDT245.000.520.000.450.00-14094.63%
CDNS240719P002500002024-06-27 2:58PM EDT250.000.100.000.600.00-19292.09%
CDNS240719P002550002024-07-10 10:16AM EDT255.000.050.000.050.00-9914462.11%
CDNS240719P002600002024-07-11 9:47AM EDT260.000.050.000.050.00-2617457.03%
CDNS240719P002650002024-07-09 2:08PM EDT265.000.050.000.000.00-21,23525.00%
CDNS240719P002700002024-07-09 2:14PM EDT270.000.120.000.200.00-19555.27%
CDNS240719P002750002024-07-12 10:41AM EDT275.000.100.000.65-0.10-50.00%19959.86%
CDNS240719P002800002024-07-10 9:30AM EDT280.000.360.000.400.00-1017155.47%
CDNS240719P002850002024-07-11 2:47PM EDT285.000.050.002.200.00-128561.72%
CDNS240719P002900002024-07-09 11:14AM EDT290.000.450.050.450.00-321843.07%
CDNS240719P002950002024-07-12 3:25PM EDT295.000.200.150.55-0.10-33.33%217537.89%
CDNS240719P003000002024-07-12 12:07PM EDT300.000.600.400.70+0.20+50.00%21,34532.67%
CDNS240719P003050002024-07-12 3:40PM EDT305.001.001.051.35-0.05-4.76%1819731.28%
CDNS240719P003100002024-07-12 2:38PM EDT310.002.502.252.50-0.02-0.79%1817630.08%
CDNS240719P003150002024-07-12 3:59PM EDT315.004.454.204.70-0.45-9.18%1312931.18%
CDNS240719P003200002024-07-12 10:01AM EDT320.006.706.907.60-1.20-15.19%112531.67%
CDNS240719P003250002024-07-10 2:33PM EDT325.008.7010.2012.400.00-59041.09%
CDNS240719P003300002024-07-11 12:08PM EDT330.0015.3014.2017.000.00-19547.49%
CDNS240719P003350002024-07-12 11:35AM EDT335.0018.7018.5021.30-1.65-8.11%12349.81%
CDNS240719P003400002024-07-05 3:11PM EDT340.0019.1922.5026.300.00-5057.37%
CDNS240719P003450002024-06-24 12:13PM EDT345.0032.9927.4031.200.00-1163.45%
CDNS240719P003500002024-07-09 1:09PM EDT350.0035.5032.5036.000.00-1067.90%
CDNS240719P003550002024-06-18 12:44PM EDT355.0030.5637.1041.500.00--080.20%
CDNS240719P003600002024-06-20 11:59AM EDT360.0038.7642.5046.500.00-1050.49%
CDNS240719P003700002024-02-12 4:29PM EDT370.0066.0063.9066.400.00--10175.34%
CDNS240719P004400002024-03-05 10:30AM EDT440.00124.30122.20126.100.00--0161.50%