Singapore markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.27+0.79 (+0.39%)
At close: 04:00PM EDT
205.68 +0.41 (+0.20%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230421C001750002023-03-17 2:58PM EDT175.0033.210.000.000.00-900.00%
CDNS230421C001800002023-03-17 12:10PM EDT180.0028.100.000.000.00-400.00%
CDNS230421C001850002023-03-17 11:41AM EDT185.0023.000.000.000.00-100.00%
CDNS230421C001900002023-03-20 10:58AM EDT190.0018.900.000.000.00-200.00%
CDNS230421C001950002023-03-24 10:44AM EDT195.0013.500.000.000.00-100.00%
CDNS230421C002000002023-03-27 11:07AM EDT200.009.670.000.000.00-100.00%
CDNS230421C002100002023-03-27 3:56PM EDT210.003.980.000.000.00-1601.56%
CDNS230421C002200002023-03-27 3:56PM EDT220.001.130.000.000.00-2206.25%
CDNS230421C002300002023-03-27 11:58AM EDT230.000.260.000.000.00-1012.50%
CDNS230421C002400002023-03-20 9:33AM EDT240.000.830.000.000.00-13012.50%
CDNS230421C002600002023-02-28 12:22PM EDT260.000.200.000.000.00--025.00%
CDNS230421C002700002023-03-24 9:30AM EDT270.000.100.000.000.00-5025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230421P001500002023-03-27 3:28PM EDT150.000.050.000.000.00-1025.00%
CDNS230421P001550002023-03-16 3:41PM EDT155.000.450.000.000.00--025.00%
CDNS230421P001600002023-03-23 3:53PM EDT160.000.260.000.000.00-5025.00%
CDNS230421P001650002023-03-09 4:16PM EDT165.000.750.000.000.00-1012.50%
CDNS230421P001700002023-03-23 3:53PM EDT170.000.530.000.000.00-5012.50%
CDNS230421P001750002023-03-22 11:38AM EDT175.000.400.000.000.00-5012.50%
CDNS230421P001800002023-03-27 3:14PM EDT180.000.650.000.000.00-2012.50%
CDNS230421P001850002023-03-27 10:35AM EDT185.001.230.000.000.00-106.25%
CDNS230421P001900002023-03-27 3:19PM EDT190.001.450.000.000.00-1606.25%
CDNS230421P001950002023-03-27 10:05AM EDT195.002.500.000.000.00-106.25%
CDNS230421P002000002023-03-27 3:54PM EDT200.003.700.000.000.00-1103.13%
CDNS230421P002100002023-03-27 3:19PM EDT210.008.000.000.000.00-1600.00%
CDNS230421P002200002023-03-21 10:48AM EDT220.0014.700.000.000.00-100.00%
CDNS230421P002300002023-03-27 11:36AM EDT230.0024.700.000.000.00-1100.00%
CDNS230421P002500002023-03-24 9:52AM EDT250.0043.320.000.000.00-100.00%
CDNS230421P002900002023-03-20 10:14AM EDT290.0084.200.000.000.00-1800.00%