Singapore markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.38-3.96 (-1.49%)
As of 10:27AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240816C001450002024-03-05 10:30AM EDT145.00174.70171.90175.800.00--1575.34%
CDNS240816C001500002024-04-25 12:12PM EDT150.00128.52144.00148.600.00-25401.33%
CDNS240816C001550002024-04-19 1:12PM EDT155.00131.42133.50138.400.00-55350.99%
CDNS240816C001700002024-07-17 9:31AM EDT170.00132.9090.9094.900.00--190.82%
CDNS240816C001750002024-05-09 2:22PM EDT175.00112.75119.10123.800.00-77329.21%
CDNS240816C001800002024-05-23 10:23AM EDT180.00119.20137.90142.400.00-11448.42%
CDNS240816C001850002024-07-18 3:46PM EDT185.0092.2076.0079.400.00-1169.53%
CDNS240816C001900002024-06-05 11:18AM EDT190.00106.00130.60134.500.00-21428.88%
CDNS240816C001950002024-05-23 10:21AM EDT195.00104.75123.10127.500.00-22401.26%
CDNS240816C002000002024-06-11 11:15AM EDT200.00103.07118.70122.600.00-22388.02%
CDNS240816C002100002024-06-13 9:31AM EDT210.00108.00104.60109.300.00-10341.19%
CDNS240816C002150002024-07-22 9:51AM EDT215.0071.1046.1049.200.00-1162.67%
CDNS240816C002200002024-07-24 10:53AM EDT220.0055.9540.3044.200.00-22757.15%
CDNS240816C002250002024-07-17 10:34AM EDT225.0071.0036.6040.200.00--159.28%
CDNS240816C002300002024-05-30 3:37PM EDT230.0063.3577.9082.000.00-35258.03%
CDNS240816C002350002024-03-26 12:50PM EDT235.0090.8048.7050.300.00-33137.65%
CDNS240816C002400002024-05-14 9:30AM EDT240.0050.150.000.000.00-130.00%
CDNS240816C002450002024-07-23 12:37PM EDT245.0039.4219.3021.000.00-3639.39%
CDNS240816C002500002024-07-25 9:33AM EDT250.0021.0015.1016.20+1.17+5.90%23733.68%
CDNS240816C002550002024-07-24 3:55PM EDT255.0016.0011.9013.200.00-5934.89%
CDNS240816C002600002024-07-24 12:25PM EDT260.0015.409.5010.000.00-153633.50%
CDNS240816C002650002024-07-24 3:55PM EDT265.009.856.707.00+0.45+4.79%113131.23%
CDNS240816C002700002024-07-25 9:42AM EDT270.007.404.905.20-0.30-3.90%115831.79%
CDNS240816C002750002024-07-24 3:56PM EDT275.005.543.103.40+0.53+10.58%111430.54%
CDNS240816C002800002024-07-25 9:33AM EDT280.003.051.952.30-0.15-4.69%518730.58%
CDNS240816C002850002024-07-25 9:40AM EDT285.002.201.251.55+0.09+4.27%4375930.87%
CDNS240816C002900002024-07-25 9:56AM EDT290.000.850.751.00-0.75-46.88%435330.96%
CDNS240816C002950002024-07-25 9:49AM EDT295.000.670.350.50-0.07-9.46%235029.52%
CDNS240816C003000002024-07-25 9:40AM EDT300.000.510.150.45-0.01-1.92%763132.08%
CDNS240816C003050002024-07-25 9:30AM EDT305.000.250.100.35-0.10-28.57%164933.55%
CDNS240816C003100002024-07-24 3:47PM EDT310.000.170.050.750.00-6546042.26%
CDNS240816C003150002024-07-24 3:30PM EDT315.000.100.050.700.00-2148044.70%
CDNS240816C003200002024-07-24 2:01PM EDT320.000.100.000.500.00-215,05344.68%
CDNS240816C003250002024-07-24 1:16PM EDT325.000.190.000.050.00-182134.08%
CDNS240816C003300002024-07-24 3:01PM EDT330.000.030.000.700.00-2075953.37%
CDNS240816C003350002024-07-23 1:01PM EDT335.000.100.000.250.00-1271947.17%
CDNS240816C003400002024-07-24 1:51PM EDT340.000.060.000.500.00-613855.32%
CDNS240816C003450002024-07-23 2:49PM EDT345.000.200.000.500.00-226951.86%
CDNS240816C003500002024-07-24 10:58AM EDT350.000.040.000.050.00-219544.14%
CDNS240816C003550002024-07-19 12:00PM EDT355.000.400.000.500.00-611756.30%
CDNS240816C003600002024-07-23 9:55AM EDT360.000.050.000.250.00-4018253.32%
CDNS240816C003650002024-07-23 9:45AM EDT365.000.050.000.000.00-11017125.00%
CDNS240816C003700002024-07-23 9:44AM EDT370.000.050.000.050.00-8213251.56%
CDNS240816C003750002024-07-22 3:33PM EDT375.000.190.000.750.00-22668.60%
CDNS240816C003800002024-07-22 12:08PM EDT380.000.150.000.750.00-616770.70%
CDNS240816C003850002024-07-12 10:31AM EDT385.000.350.000.750.00--372.75%
CDNS240816C003900002024-07-22 1:06PM EDT390.000.100.000.500.00-21470.65%
CDNS240816C003950002024-07-22 9:30AM EDT395.000.050.000.750.00-2476.76%
CDNS240816C004000002024-07-22 9:30AM EDT400.000.050.000.750.00-24978.71%
CDNS240816C004050002024-07-22 1:45PM EDT405.000.100.000.100.00-12963.28%
CDNS240816C004100002024-07-22 2:45PM EDT410.000.050.000.100.00-1611264.84%
CDNS240816C004200002024-07-22 3:33PM EDT420.000.050.000.050.00-5611263.67%
CDNS240816C004300002024-07-22 12:35PM EDT430.000.050.000.750.00-12789.75%
CDNS240816C004400002024-07-22 10:05AM EDT440.000.050.000.100.00-202273.83%
CDNS240816C004500002024-07-22 1:30PM EDT450.000.010.000.100.00-3115776.76%
CDNS240816C004600002024-04-23 3:57PM EDT460.000.200.000.000.00-30050.00%
CDNS240816C004700002024-06-18 1:42PM EDT470.000.100.002.150.00-66120.34%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240816P001400002024-05-07 2:42PM EDT140.000.150.001.100.00-122126.76%
CDNS240816P001450002023-12-26 10:30AM EDT145.001.150.002.400.00--1138.28%
CDNS240816P001550002024-07-17 1:55PM EDT155.000.050.000.050.00--273.83%
CDNS240816P001600002024-07-18 11:04AM EDT160.000.050.000.750.00-1196.53%
CDNS240816P001650002024-07-18 11:05AM EDT165.000.050.000.700.00-101090.23%
CDNS240816P001700002024-07-24 9:32AM EDT170.000.050.000.500.00-1680.96%
CDNS240816P001750002024-07-22 3:31PM EDT175.000.050.000.050.00--2157.81%
CDNS240816P001800002024-07-22 2:47PM EDT180.000.050.000.500.00-627771.39%
CDNS240816P001850002024-07-22 3:49PM EDT185.000.050.000.500.00-1666.80%
CDNS240816P001900002024-07-22 3:59PM EDT190.000.150.000.000.00-34925.00%
CDNS240816P001950002024-07-22 1:43PM EDT195.000.100.000.500.00-12157.91%
CDNS240816P002000002024-07-22 3:59PM EDT200.000.250.050.500.00-324054.44%
CDNS240816P002050002024-07-19 9:30AM EDT205.000.450.050.950.00-1655.62%
CDNS240816P002100002024-07-24 2:11PM EDT210.000.050.050.750.00-12555.32%
CDNS240816P002150002024-07-24 10:20AM EDT215.000.050.050.750.00-1750.54%
CDNS240816P002200002024-07-22 3:49PM EDT220.000.640.050.750.00-102645.78%
CDNS240816P002250002024-07-23 2:44PM EDT225.000.100.150.650.00-22039.80%
CDNS240816P002300002024-07-23 2:39PM EDT230.000.100.650.900.00-77838.04%
CDNS240816P002350002024-07-25 9:46AM EDT235.000.901.001.25+0.30+50.00%23236.35%
CDNS240816P002400002024-07-25 10:11AM EDT240.001.801.652.15+0.63+53.85%366137.35%
CDNS240816P002450002024-07-24 3:26PM EDT245.001.492.252.600.00-147234.07%
CDNS240816P002500002024-07-25 10:08AM EDT250.003.683.403.90+1.08+41.54%262,43334.03%
CDNS240816P002550002024-07-25 9:42AM EDT255.003.505.105.50-0.47-11.84%432733.58%
CDNS240816P002600002024-07-25 9:56AM EDT260.006.547.207.70+1.74+36.25%170433.80%
CDNS240816P002650002024-07-24 3:45PM EDT265.006.609.009.900.00-22683232.29%
CDNS240816P002700002024-07-24 3:46PM EDT270.008.6512.1012.900.00-8727532.10%
CDNS240816P002750002024-07-25 10:12AM EDT275.0016.5015.9016.40+3.70+29.60%530032.22%
CDNS240816P002800002024-07-25 9:30AM EDT280.0015.9019.4020.80+0.90+6.00%12,00035.00%
CDNS240816P002850002024-07-25 10:07AM EDT285.0023.3623.5025.70+3.35+16.74%420239.56%
CDNS240816P002900002024-07-25 9:54AM EDT290.0027.3127.6029.90+4.66+20.57%177139.75%
CDNS240816P002950002024-07-24 3:41PM EDT295.0027.2531.7034.400.00-2227440.72%
CDNS240816P003000002024-07-24 12:45PM EDT300.0028.7936.4039.800.00-719147.44%
CDNS240816P003050002024-07-25 9:33AM EDT305.0037.1941.1045.40+8.89+31.41%15055.31%
CDNS240816P003100002024-07-24 12:44PM EDT310.0038.6045.9049.800.00-59255.05%
CDNS240816P003150002024-07-24 1:19PM EDT315.0043.4551.2054.800.00-110358.67%
CDNS240816P003200002024-07-25 9:55AM EDT320.0057.0055.9059.80+3.36+6.26%25162.16%
CDNS240816P003250002024-07-24 3:56PM EDT325.0058.9961.6065.500.00-2853.54%
CDNS240816P003300002024-07-24 3:56PM EDT330.0064.0466.1070.000.00-6070.43%
CDNS240816P003350002024-07-24 3:56PM EDT335.0069.0271.7075.900.00-13062.33%
CDNS240816P003400002024-07-01 9:35AM EDT340.0036.7075.9079.800.00-1075.12%
CDNS240816P003450002024-07-23 3:53PM EDT345.0061.6381.9085.900.00-26069.14%
CDNS240816P003500002024-07-18 3:00PM EDT350.0075.2086.2089.800.00-9057.57%
CDNS240816P003550002024-07-18 3:42PM EDT355.0078.9991.7095.700.00-1072.05%
CDNS240816P003600002024-07-18 3:42PM EDT360.0084.0295.9099.800.00-1057.72%
CDNS240816P003900002024-02-12 12:19PM EDT390.0083.0083.7086.900.00--00.00%
CDNS240816P004600002024-03-05 10:30AM EDT460.00144.30142.80146.200.00--00.00%