Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,310.43 -27.01 (-0.62%) Dow
33,849.43 -157.45 (-0.46%) Nasdaq
13,196.44 -74.88 (-0.56%) Bitcoin USD
26,228.25 +103.97 (+0.40%) CMC Crypto 200
561.31 -2.50 (-0.44%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231020C00175000 | 2023-09-13 1:35PM EDT | 175.00 | 69.14 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CDNS231020C00190000 | 2023-08-25 2:53PM EDT | 190.00 | 44.60 | 39.50 | 44.20 | 0.00 | - | 1 | 1 | 62.44% |
| CDNS231020C00195000 | 2023-09-15 2:55PM EDT | 195.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CDNS231020C00200000 | 2023-09-21 12:21PM EDT | 200.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS231020C00210000 | 2023-08-23 10:10AM EDT | 210.00 | 24.00 | 25.10 | 28.50 | 0.00 | - | - | 0 | 64.82% |
| CDNS231020C00220000 | 2023-08-28 9:40AM EDT | 220.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CDNS231020C00230000 | 2023-09-25 3:56PM EDT | 230.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 33 | 171 | 0.10% |
| CDNS231020C00240000 | 2023-09-25 2:10PM EDT | 240.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 36 | 279 | 3.13% |
| CDNS231020C00250000 | 2023-09-25 3:56PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 106 | 787 | 6.25% |
| CDNS231020C00260000 | 2023-09-25 9:50AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| CDNS231020C00270000 | 2023-09-22 10:16AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| CDNS231020C00280000 | 2023-09-18 1:53PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS231020C00300000 | 2023-08-24 11:42AM EDT | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 78.00% |
| CDNS231020C00320000 | 2023-08-23 12:23PM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.94% |
| CDNS231020C00330000 | 2023-08-23 12:20PM EDT | 330.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.92% |
| CDNS231020C00340000 | 2023-09-20 12:12PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231020P00160000 | 2023-08-28 9:43AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CDNS231020P00175000 | 2023-08-18 11:55AM EDT | 175.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 28 | 27 | 60.47% |
| CDNS231020P00180000 | 2023-09-12 11:14AM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 25.00% |
| CDNS231020P00185000 | 2023-08-30 10:32AM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CDNS231020P00190000 | 2023-09-15 3:59PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 12.50% |
| CDNS231020P00195000 | 2023-08-25 10:15AM EDT | 195.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 55.64% |
| CDNS231020P00200000 | 2023-09-15 3:50PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS231020P00210000 | 2023-09-25 10:25AM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 6.25% |
| CDNS231020P00220000 | 2023-09-25 3:12PM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 51 | 572 | 3.13% |
| CDNS231020P00230000 | 2023-09-25 3:27PM EDT | 230.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 58 | 385 | 0.00% |
| CDNS231020P00240000 | 2023-09-25 12:48PM EDT | 240.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| CDNS231020P00250000 | 2023-09-25 12:39PM EDT | 250.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| CDNS231020P00260000 | 2023-09-18 10:33AM EDT | 260.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
