Singapore markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.53-2.04 (-0.67%)
At close: 04:00PM EST
303.52 -0.01 (-0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240315C001850002024-02-16 11:21AM EST185.00109.70116.80121.500.00-11106.98%
CDNS240315C002300002024-02-21 9:37AM EST230.0060.4272.1076.500.00-12167.72%
CDNS240315C002450002024-02-01 10:25AM EST245.0046.2657.2062.000.00--158.69%
CDNS240315C002500002024-02-14 9:48AM EST250.0056.8052.2057.000.00-11354.22%
CDNS240315C002550002024-02-13 11:00AM EST255.0043.0647.2052.000.00-5569.07%
CDNS240315C002600002024-02-16 11:27AM EST260.0042.3642.3047.00+6.41+17.83%11563.62%
CDNS240315C002650002024-02-13 9:53AM EST265.0033.6037.3042.000.00--058.19%
CDNS240315C002700002024-02-22 12:38PM EST270.0038.3034.1037.000.00-1552.75%
CDNS240315C002750002024-02-21 12:43PM EST275.0018.3928.8032.400.00-34749.36%
CDNS240315C002800002024-02-23 10:40AM EST280.0026.1124.1027.40-3.09-10.58%225843.70%
CDNS240315C002850002024-02-23 11:05AM EST285.0019.3719.9022.60-5.01-20.55%15938.82%
CDNS240315C002900002024-02-23 1:03PM EST290.0016.5016.1019.10-3.78-18.64%637138.90%
CDNS240315C002950002024-02-23 3:36PM EST295.0013.4013.5015.00-3.40-20.24%5557735.52%
CDNS240315C003000002024-02-23 3:34PM EST300.0010.7610.4011.50-1.93-15.21%7783833.36%
CDNS240315C003050002024-02-23 3:48PM EST305.007.907.508.70-2.10-21.00%82292532.35%
CDNS240315C003100002024-02-23 1:34PM EST310.005.705.605.90-1.70-22.97%601,59129.83%
CDNS240315C003150002024-02-23 3:48PM EST315.004.003.904.40-1.52-27.54%4229830.41%
CDNS240315C003200002024-02-23 3:31PM EST320.002.452.703.10-1.45-37.18%5322330.35%
CDNS240315C003250002024-02-23 3:12PM EST325.001.701.802.00-0.98-36.57%2931729.64%
CDNS240315C003300002024-02-23 3:12PM EST330.001.101.151.40-0.85-43.59%2272030.13%
CDNS240315C003350002024-02-23 12:27PM EST335.000.700.750.95-0.72-50.70%2122630.45%
CDNS240315C003400002024-02-23 3:09PM EST340.000.500.450.70-0.39-43.82%5141731.42%
CDNS240315C003450002024-02-23 3:09PM EST345.000.300.200.50-0.49-62.03%4418732.13%
CDNS240315C003500002024-02-23 12:43PM EST350.000.200.200.35-0.10-33.33%1018532.69%
CDNS240315C003550002024-02-20 1:02PM EST355.000.200.050.850.00-11941.97%
CDNS240315C003600002024-02-23 3:50PM EST360.000.150.050.95+0.05+50.00%1013245.90%
CDNS240315C003650002024-02-23 3:22PM EST365.000.050.000.50-0.13-72.22%23642.92%
CDNS240315C003700002024-02-22 10:00AM EST370.000.050.000.200.00-17239.21%
CDNS240315C003750002024-02-13 12:33PM EST375.000.250.002.150.00-176755.54%
CDNS240315C003800002024-02-20 3:32PM EST380.000.100.000.050.00-6332136.62%
CDNS240315C003900002024-02-23 3:52PM EST390.000.050.050.15-0.07-58.33%144546.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240315P001900002024-01-22 3:38PM EST190.000.050.000.150.00--276.56%
CDNS240315P001950002024-02-16 3:50PM EST195.000.100.000.150.00-1172.66%
CDNS240315P002000002024-02-16 2:53PM EST200.000.130.000.250.00-1173.14%
CDNS240315P002100002024-02-20 2:21PM EST210.000.250.001.800.00-1288.60%
CDNS240315P002150002024-02-13 9:50AM EST215.000.050.001.000.00--375.39%
CDNS240315P002250002024-02-14 11:19AM EST225.000.180.001.800.00-11174.44%
CDNS240315P002300002024-02-21 2:07PM EST230.000.200.001.800.00--269.87%
CDNS240315P002350002024-01-19 11:13AM EST235.000.900.050.550.00-1153.61%
CDNS240315P002400002024-02-16 10:32AM EST240.000.300.002.200.00-1363.60%
CDNS240315P002450002024-02-22 10:49AM EST245.000.200.002.200.00-33759.08%
CDNS240315P002500002024-02-23 10:46AM EST250.000.130.002.00-0.29-69.05%1218853.42%
CDNS240315P002550002024-02-23 10:46AM EST255.000.210.052.25-0.31-59.62%74250.67%
CDNS240315P002600002024-02-23 1:36PM EST260.000.230.052.30-0.10-30.30%184455.80%
CDNS240315P002650002024-02-23 3:09PM EST265.000.320.202.05-0.13-28.89%5799149.02%
CDNS240315P002700002024-02-23 3:09PM EST270.000.500.201.65-0.18-26.47%2291,70641.30%
CDNS240315P002750002024-02-23 3:19PM EST275.000.850.650.75+0.05+6.25%6961029.42%
CDNS240315P002800002024-02-23 3:55PM EST280.001.101.051.20-0.30-21.43%20667728.76%
CDNS240315P002850002024-02-23 3:55PM EST285.001.651.701.90-0.34-17.09%32644828.28%
CDNS240315P002900002024-02-23 3:58PM EST290.002.772.703.20-0.14-4.81%35241329.10%
CDNS240315P002950002024-02-23 2:32PM EST295.004.514.104.70+0.30+7.13%11741828.91%
CDNS240315P003000002024-02-23 3:38PM EST300.006.066.006.30+0.21+3.59%4432027.50%
CDNS240315P003050002024-02-23 11:38AM EST305.008.838.208.70+0.95+12.06%3718127.29%
CDNS240315P003100002024-02-23 1:37PM EST310.0011.4611.0011.50+0.53+4.85%113126.73%
CDNS240315P003150002024-02-22 11:37AM EST315.0013.1213.6016.300.00-711232.06%
CDNS240315P003200002024-02-16 10:36AM EST320.0029.3917.2020.000.00-413332.20%
CDNS240315P003250002024-02-22 10:53AM EST325.0021.0620.0023.800.00-17131.35%
CDNS240315P003300002024-02-12 1:43PM EST330.0028.2025.2028.200.00-293332.18%
CDNS240315P003500002024-02-09 3:54PM EST350.0040.6444.0048.900.00--051.18%
CDNS240315P003650002024-02-13 3:48PM EST365.0071.1059.0063.800.00--060.47%
CDNS240315P003700002024-02-13 3:48PM EST370.0076.1264.0068.800.00--063.60%
CDNS240315P003900002024-02-12 12:05PM EST390.0080.7584.0088.900.00--076.07%