Singapore markets closed
Straits Times Index
3,252.60 +13.57 (+0.42%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
27,017.17 -833.43 (-2.99%) CMC Crypto 200
589.83 -17.62 (-2.90%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230421C00175000 | 2023-03-17 2:58PM EDT | 175.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CDNS230421C00180000 | 2023-03-17 12:10PM EDT | 180.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS230421C00185000 | 2023-03-17 11:41AM EDT | 185.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230421C00190000 | 2023-03-20 10:58AM EDT | 190.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230421C00195000 | 2023-03-24 10:44AM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230421C00200000 | 2023-03-27 11:07AM EDT | 200.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230421C00210000 | 2023-03-27 3:56PM EDT | 210.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CDNS230421C00220000 | 2023-03-27 3:56PM EDT | 220.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CDNS230421C00230000 | 2023-03-27 11:58AM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS230421C00240000 | 2023-03-20 9:33AM EDT | 240.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CDNS230421C00260000 | 2023-02-28 12:22PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CDNS230421C00270000 | 2023-03-24 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230421P00150000 | 2023-03-27 3:28PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230421P00155000 | 2023-03-16 3:41PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CDNS230421P00160000 | 2023-03-23 3:53PM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CDNS230421P00165000 | 2023-03-09 4:16PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS230421P00170000 | 2023-03-23 3:53PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CDNS230421P00175000 | 2023-03-22 11:38AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CDNS230421P00180000 | 2023-03-27 3:14PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDNS230421P00185000 | 2023-03-27 10:35AM EDT | 185.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS230421P00190000 | 2023-03-27 3:19PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CDNS230421P00195000 | 2023-03-27 10:05AM EDT | 195.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS230421P00200000 | 2023-03-27 3:54PM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CDNS230421P00210000 | 2023-03-27 3:19PM EDT | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CDNS230421P00220000 | 2023-03-21 10:48AM EDT | 220.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230421P00230000 | 2023-03-27 11:36AM EDT | 230.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CDNS230421P00250000 | 2023-03-24 9:52AM EDT | 250.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230421P00290000 | 2023-03-20 10:14AM EDT | 290.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
