Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,836.22 +744.51 (+1.11%) CMC Crypto 200
1,372.23 +41.63 (+3.13%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 625.96% |
| CDNS240816C00150000 | 2024-07-25 9:46AM EDT | 150.00 | 115.75 | 107.00 | 111.40 | 0.00 | - | 2 | 5 | 111.91% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 133.50 | 138.40 | 0.00 | - | 5 | 5 | 387.96% |
| CDNS240816C00170000 | 2024-07-17 9:31AM EDT | 170.00 | 132.90 | 87.30 | 91.60 | 0.00 | - | - | 1 | 96.39% |
| CDNS240816C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 112.75 | 119.10 | 123.80 | 0.00 | - | 7 | 7 | 361.99% |
| CDNS240816C00180000 | 2024-05-23 10:23AM EDT | 180.00 | 119.20 | 137.90 | 142.40 | 0.00 | - | 1 | 1 | 486.79% |
| CDNS240816C00185000 | 2024-07-18 3:46PM EDT | 185.00 | 92.20 | 72.30 | 76.70 | 0.00 | - | 1 | 1 | 80.66% |
| CDNS240816C00190000 | 2024-06-05 11:18AM EDT | 190.00 | 106.00 | 130.60 | 134.50 | 0.00 | - | 2 | 1 | 465.12% |
| CDNS240816C00195000 | 2024-05-23 10:21AM EDT | 195.00 | 104.75 | 123.10 | 127.50 | 0.00 | - | 2 | 2 | 435.46% |
| CDNS240816C00200000 | 2024-06-11 11:15AM EDT | 200.00 | 103.07 | 118.70 | 122.60 | 0.00 | - | 2 | 2 | 421.02% |
| CDNS240816C00210000 | 2024-06-13 9:31AM EDT | 210.00 | 108.00 | 104.60 | 109.30 | 0.00 | - | 1 | 0 | 370.74% |
| CDNS240816C00215000 | 2024-07-22 9:51AM EDT | 215.00 | 71.10 | 42.30 | 46.80 | 0.00 | - | 1 | 1 | 50.20% |
| CDNS240816C00220000 | 2024-07-24 10:53AM EDT | 220.00 | 55.95 | 37.70 | 42.00 | 0.00 | - | 2 | 27 | 67.60% |
| CDNS240816C00225000 | 2024-07-17 10:34AM EDT | 225.00 | 71.00 | 32.60 | 36.30 | 0.00 | - | - | 1 | 56.14% |
| CDNS240816C00230000 | 2024-05-30 3:37PM EDT | 230.00 | 63.35 | 77.90 | 82.00 | 0.00 | - | 3 | 5 | 281.53% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 154.96% |
| CDNS240816C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240816C00245000 | 2024-07-23 12:37PM EDT | 245.00 | 39.42 | 16.40 | 18.80 | 0.00 | - | 3 | 6 | 43.57% |
| CDNS240816C00250000 | 2024-07-25 12:53PM EDT | 250.00 | 13.45 | 12.80 | 15.10 | -4.05 | -23.14% | 1 | 38 | 41.52% |
| CDNS240816C00255000 | 2024-07-26 3:56PM EDT | 255.00 | 9.50 | 9.80 | 10.30 | -6.50 | -40.62% | 6 | 9 | 33.64% |
| CDNS240816C00260000 | 2024-07-26 3:00PM EDT | 260.00 | 7.10 | 7.00 | 7.40 | -2.70 | -27.55% | 39 | 49 | 32.20% |
| CDNS240816C00265000 | 2024-07-26 2:42PM EDT | 265.00 | 4.80 | 4.70 | 5.20 | -2.75 | -36.42% | 5 | 160 | 31.61% |
| CDNS240816C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 3.03 | 3.00 | 3.60 | -0.72 | -19.20% | 46 | 85 | 31.57% |
| CDNS240816C00275000 | 2024-07-26 2:31PM EDT | 275.00 | 2.15 | 1.80 | 2.10 | -0.55 | -20.37% | 24 | 640 | 29.82% |
| CDNS240816C00280000 | 2024-07-26 3:04PM EDT | 280.00 | 1.22 | 1.05 | 1.65 | -0.37 | -23.27% | 55 | 232 | 32.09% |
| CDNS240816C00285000 | 2024-07-26 3:59PM EDT | 285.00 | 0.65 | 0.55 | 0.75 | -0.74 | -53.24% | 45 | 610 | 29.37% |
| CDNS240816C00290000 | 2024-07-26 3:18PM EDT | 290.00 | 0.40 | 0.20 | 0.60 | -0.28 | -41.18% | 86 | 403 | 31.54% |
| CDNS240816C00295000 | 2024-07-26 12:57PM EDT | 295.00 | 0.32 | 0.10 | 0.40 | -0.18 | -36.00% | 20 | 349 | 32.28% |
| CDNS240816C00300000 | 2024-07-26 12:57PM EDT | 300.00 | 0.19 | 0.05 | 0.25 | -0.11 | -36.67% | 45 | 636 | 32.67% |
| CDNS240816C00305000 | 2024-07-25 3:29PM EDT | 305.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 650 | 39.55% |
| CDNS240816C00310000 | 2024-07-26 3:05PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 6 | 457 | 35.60% |
| CDNS240816C00315000 | 2024-07-26 2:16PM EDT | 315.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 10 | 479 | 39.89% |
| CDNS240816C00320000 | 2024-07-26 1:40PM EDT | 320.00 | 0.12 | 0.00 | 0.20 | -0.38 | -76.00% | 6 | 5,051 | 42.53% |
| CDNS240816C00325000 | 2024-07-26 12:43PM EDT | 325.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 14 | 821 | 48.00% |
| CDNS240816C00330000 | 2024-07-26 3:34PM EDT | 330.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 3 | 757 | 47.66% |
| CDNS240816C00335000 | 2024-07-25 10:59AM EDT | 335.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 20 | 699 | 51.76% |
| CDNS240816C00340000 | 2024-07-25 10:59AM EDT | 340.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 132 | 44.14% |
| CDNS240816C00345000 | 2024-07-23 2:49PM EDT | 345.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 269 | 60.21% |
| CDNS240816C00350000 | 2024-07-25 3:58PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 48.24% |
| CDNS240816C00355000 | 2024-07-25 12:25PM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 65.09% |
| CDNS240816C00360000 | 2024-07-25 10:35AM EDT | 360.00 | 0.10 | 0.00 | 0.25 | +0.06 | +150.00% | 2 | 181 | 58.01% |
| CDNS240816C00365000 | 2024-07-23 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 171 | 50.39% |
| CDNS240816C00370000 | 2024-07-23 9:44AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 132 | 52.34% |
| CDNS240816C00375000 | 2024-07-22 3:33PM EDT | 375.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 74.22% |
| CDNS240816C00380000 | 2024-07-22 12:08PM EDT | 380.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 167 | 76.42% |
| CDNS240816C00385000 | 2024-07-12 10:31AM EDT | 385.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 3 | 85.55% |
| CDNS240816C00390000 | 2024-07-22 1:06PM EDT | 390.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 76.22% |
| CDNS240816C00395000 | 2024-07-22 9:30AM EDT | 395.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 89.99% |
| CDNS240816C00400000 | 2024-07-22 9:30AM EDT | 400.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 49 | 92.68% |
| CDNS240816C00405000 | 2024-07-22 1:45PM EDT | 405.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 68.36% |
| CDNS240816C00410000 | 2024-07-22 2:45PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 112 | 69.92% |
| CDNS240816C00420000 | 2024-07-22 3:33PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 112 | 68.75% |
| CDNS240816C00430000 | 2024-07-22 12:35PM EDT | 430.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 113.21% |
| CDNS240816C00440000 | 2024-07-22 10:05AM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 79.30% |
| CDNS240816C00450000 | 2024-07-22 1:30PM EDT | 450.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 157 | 82.23% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CDNS240816C00470000 | 2024-06-18 1:42PM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 128.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-05-07 2:42PM EDT | 140.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 130.37% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 2.40 | 0.00 | - | - | 1 | 142.19% |
| CDNS240816P00155000 | 2024-07-17 1:55PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 75.78% |
| CDNS240816P00160000 | 2024-07-18 11:04AM EDT | 160.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 108.06% |
| CDNS240816P00165000 | 2024-07-18 11:05AM EDT | 165.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 111.04% |
| CDNS240816P00170000 | 2024-07-24 9:32AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 96.83% |
| CDNS240816P00175000 | 2024-07-22 3:31PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 58.98% |
| CDNS240816P00180000 | 2024-07-22 2:47PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 62 | 77 | 77.15% |
| CDNS240816P00185000 | 2024-07-22 3:49PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 79.93% |
| CDNS240816P00190000 | 2024-07-22 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 53.52% |
| CDNS240816P00195000 | 2024-07-26 10:05AM EDT | 195.00 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 1 | 21 | 52.73% |
| CDNS240816P00200000 | 2024-07-25 3:54PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 57.47% |
| CDNS240816P00205000 | 2024-07-25 12:42PM EDT | 205.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 65.50% |
| CDNS240816P00210000 | 2024-07-24 2:11PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 41.50% |
| CDNS240816P00215000 | 2024-07-24 10:20AM EDT | 215.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 50.07% |
| CDNS240816P00220000 | 2024-07-25 3:46PM EDT | 220.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 10 | 26 | 45.04% |
| CDNS240816P00225000 | 2024-07-25 3:56PM EDT | 225.00 | 0.65 | 0.15 | 0.55 | 0.00 | - | 10 | 23 | 37.35% |
| CDNS240816P00230000 | 2024-07-26 2:20PM EDT | 230.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 11 | 77 | 36.21% |
| CDNS240816P00235000 | 2024-07-25 3:42PM EDT | 235.00 | 1.07 | 1.00 | 1.25 | -0.08 | -6.96% | 13 | 34 | 34.68% |
| CDNS240816P00240000 | 2024-07-26 2:41PM EDT | 240.00 | 1.70 | 1.55 | 1.90 | +0.08 | +4.94% | 28 | 683 | 33.67% |
| CDNS240816P00245000 | 2024-07-26 3:12PM EDT | 245.00 | 2.60 | 2.30 | 4.30 | +0.03 | +1.17% | 4 | 71 | 40.15% |
| CDNS240816P00250000 | 2024-07-26 3:48PM EDT | 250.00 | 3.60 | 2.55 | 4.30 | -0.20 | -5.26% | 103 | 2,417 | 32.60% |
| CDNS240816P00255000 | 2024-07-26 3:51PM EDT | 255.00 | 5.60 | 5.20 | 5.60 | -0.35 | -5.88% | 32 | 341 | 29.87% |
| CDNS240816P00260000 | 2024-07-26 3:46PM EDT | 260.00 | 7.41 | 7.50 | 7.80 | -2.09 | -22.00% | 33 | 743 | 28.93% |
| CDNS240816P00265000 | 2024-07-26 1:40PM EDT | 265.00 | 10.10 | 10.20 | 10.70 | +1.65 | +19.53% | 551 | 826 | 28.63% |
| CDNS240816P00270000 | 2024-07-26 12:56PM EDT | 270.00 | 11.95 | 12.10 | 14.20 | -1.90 | -13.72% | 11 | 277 | 28.71% |
| CDNS240816P00275000 | 2024-07-26 3:56PM EDT | 275.00 | 18.08 | 16.60 | 18.30 | +0.48 | +2.73% | 105 | 290 | 29.77% |
| CDNS240816P00280000 | 2024-07-26 3:06PM EDT | 280.00 | 22.45 | 20.00 | 22.70 | +1.75 | +8.45% | 23 | 1,986 | 31.03% |
| CDNS240816P00285000 | 2024-07-25 12:15PM EDT | 285.00 | 21.90 | 25.00 | 27.70 | 0.00 | - | 22 | 191 | 35.55% |
| CDNS240816P00290000 | 2024-07-26 3:06PM EDT | 290.00 | 31.95 | 30.30 | 33.50 | +2.45 | +8.31% | 16 | 757 | 45.51% |
| CDNS240816P00295000 | 2024-07-26 9:33AM EDT | 295.00 | 31.65 | 35.00 | 38.50 | -1.46 | -4.41% | 2 | 32 | 49.89% |
| CDNS240816P00300000 | 2024-07-26 11:21AM EDT | 300.00 | 39.80 | 39.20 | 43.50 | +11.01 | +38.24% | 1 | 44 | 54.08% |
| CDNS240816P00305000 | 2024-07-26 3:28PM EDT | 305.00 | 47.70 | 44.20 | 48.50 | +3.80 | +8.66% | 43 | 48 | 58.12% |
| CDNS240816P00310000 | 2024-07-26 3:28PM EDT | 310.00 | 52.70 | 49.20 | 53.50 | +4.70 | +9.79% | 37 | 22 | 62.00% |
| CDNS240816P00315000 | 2024-07-26 3:28PM EDT | 315.00 | 57.70 | 54.20 | 58.50 | +1.35 | +2.40% | 73 | 41 | 65.76% |
| CDNS240816P00320000 | 2024-07-25 3:19PM EDT | 320.00 | 58.60 | 59.20 | 63.50 | +0.60 | +1.03% | 6 | 10 | 69.40% |
| CDNS240816P00325000 | 2024-07-25 3:04PM EDT | 325.00 | 63.80 | 64.20 | 68.50 | 0.00 | - | 42 | 3 | 72.93% |
| CDNS240816P00330000 | 2024-07-24 3:56PM EDT | 330.00 | 64.04 | 69.20 | 73.50 | 0.00 | - | 6 | 0 | 76.34% |
| CDNS240816P00335000 | 2024-07-24 3:56PM EDT | 335.00 | 69.02 | 74.20 | 78.50 | 0.00 | - | 13 | 0 | 79.69% |
| CDNS240816P00340000 | 2024-07-01 9:35AM EDT | 340.00 | 36.70 | 79.20 | 83.50 | 0.00 | - | 1 | 0 | 50.10% |
| CDNS240816P00345000 | 2024-07-23 3:53PM EDT | 345.00 | 61.63 | 84.20 | 88.50 | 0.00 | - | 26 | 0 | 52.34% |
| CDNS240816P00350000 | 2024-07-18 3:00PM EDT | 350.00 | 75.20 | 89.20 | 93.50 | 0.00 | - | 9 | 0 | 54.59% |
| CDNS240816P00355000 | 2024-07-18 3:42PM EDT | 355.00 | 78.99 | 94.20 | 98.50 | 0.00 | - | 1 | 0 | 56.84% |
| CDNS240816P00360000 | 2024-07-18 3:42PM EDT | 360.00 | 84.02 | 99.20 | 103.50 | 0.00 | - | 1 | 0 | 58.89% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.