Singapore markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.79-1.46 (-0.63%)
As of 09:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS231020C001750002023-09-13 1:35PM EDT175.0069.140.000.000.00--70.00%
CDNS231020C001900002023-08-25 2:53PM EDT190.0044.6039.5044.200.00-1162.44%
CDNS231020C001950002023-09-15 2:55PM EDT195.0040.910.000.000.00--30.00%
CDNS231020C002000002023-09-21 12:21PM EDT200.0031.960.000.000.00-130.00%
CDNS231020C002100002023-08-23 10:10AM EDT210.0024.0025.1028.500.00--064.82%
CDNS231020C002200002023-08-28 9:40AM EDT220.0019.000.000.000.00-170.00%
CDNS231020C002300002023-09-25 3:56PM EDT230.008.000.000.000.00-331710.10%
CDNS231020C002400002023-09-25 2:10PM EDT240.003.310.000.000.00-362793.13%
CDNS231020C002500002023-09-25 3:56PM EDT250.001.150.000.000.00-1067876.25%
CDNS231020C002600002023-09-25 9:50AM EDT260.000.370.000.000.00-217812.50%
CDNS231020C002700002023-09-22 10:16AM EDT270.000.150.000.000.00-12912.50%
CDNS231020C002800002023-09-18 1:53PM EDT280.000.050.000.000.00-1012.50%
CDNS231020C003000002023-08-24 11:42AM EDT300.000.250.004.800.00-2278.00%
CDNS231020C003200002023-08-23 12:23PM EDT320.000.300.004.800.00-1190.94%
CDNS231020C003300002023-08-23 12:20PM EDT330.000.200.004.800.00-1196.92%
CDNS231020C003400002023-09-20 12:12PM EDT340.000.050.000.000.00--225.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS231020P001600002023-08-28 9:43AM EDT160.000.100.000.000.00--125.00%
CDNS231020P001750002023-08-18 11:55AM EDT175.000.850.001.100.00-282760.47%
CDNS231020P001800002023-09-12 11:14AM EDT180.000.240.000.000.00-15825.00%
CDNS231020P001850002023-08-30 10:32AM EDT185.000.340.000.000.00-12612.50%
CDNS231020P001900002023-09-15 3:59PM EDT190.000.300.000.000.00-193812.50%
CDNS231020P001950002023-08-25 10:15AM EDT195.001.000.002.000.00-12455.64%
CDNS231020P002000002023-09-15 3:50PM EDT200.000.550.000.000.00-1012.50%
CDNS231020P002100002023-09-25 10:25AM EDT210.001.000.000.000.00-21566.25%
CDNS231020P002200002023-09-25 3:12PM EDT220.002.800.000.000.00-515723.13%
CDNS231020P002300002023-09-25 3:27PM EDT230.006.000.000.000.00-583850.00%
CDNS231020P002400002023-09-25 12:48PM EDT240.0011.800.000.000.00-32080.00%
CDNS231020P002500002023-09-25 12:39PM EDT250.0019.480.000.000.00-4500.00%
CDNS231020P002600002023-09-18 10:33AM EDT260.0025.900.000.000.00-670.00%