CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230818C00110000 | 2023-02-24 11:01AM EDT | 110.00 | 86.65 | 94.20 | 98.80 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS230818C00115000 | 2023-04-18 10:51AM EDT | 115.00 | 100.90 | 100.50 | 105.30 | 0.00 | - | 3 | 5 | 0.00% |
| CDNS230818C00120000 | 2023-01-05 4:51PM EDT | 120.00 | 44.60 | 69.20 | 71.70 | 0.00 | - | - | 5 | 0.00% |
| CDNS230818C00125000 | 2023-02-03 2:41PM EDT | 125.00 | 65.63 | 74.00 | 76.60 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS230818C00140000 | 2023-03-20 10:29AM EDT | 140.00 | 69.80 | 74.90 | 77.30 | 0.00 | - | 1 | 30 | 0.00% |
| CDNS230818C00145000 | 2023-01-24 4:32PM EDT | 145.00 | 44.77 | 56.30 | 59.40 | 0.00 | - | 5 | 7 | 0.00% |
| CDNS230818C00150000 | 2023-05-24 9:37AM EDT | 150.00 | 55.70 | 83.40 | 86.20 | 0.00 | - | 1 | 1 | 71.61% |
| CDNS230818C00155000 | 2023-04-19 12:19PM EDT | 155.00 | 61.97 | 61.50 | 66.20 | 0.00 | - | 5 | 30 | 0.00% |
| CDNS230818C00160000 | 2023-05-12 10:44AM EDT | 160.00 | 44.00 | 73.30 | 75.90 | 0.00 | - | 1 | 0 | 61.68% |
| CDNS230818C00170000 | 2023-04-04 10:43AM EDT | 170.00 | 49.49 | 39.10 | 42.10 | 0.00 | - | 3 | 4 | 0.00% |
| CDNS230818C00175000 | 2023-02-02 4:53PM EDT | 175.00 | 28.19 | 31.30 | 34.10 | 0.00 | - | 1 | 48 | 0.00% |
| CDNS230818C00180000 | 2023-05-18 10:24AM EDT | 180.00 | 35.50 | 53.80 | 56.90 | 0.00 | - | 1 | 9 | 50.05% |
| CDNS230818C00185000 | 2023-05-26 1:50PM EDT | 185.00 | 48.78 | 50.10 | 51.30 | 0.00 | - | 1 | 22 | 50.46% |
| CDNS230818C00190000 | 2023-06-01 11:07AM EDT | 190.00 | 43.60 | 43.00 | 47.00 | 0.00 | - | 10 | 30 | 49.18% |
| CDNS230818C00195000 | 2023-05-30 11:37AM EDT | 195.00 | 44.00 | 40.10 | 43.00 | 0.00 | - | 1 | 102 | 48.61% |
| CDNS230818C00200000 | 2023-06-02 3:54PM EDT | 200.00 | 35.13 | 36.60 | 38.40 | 0.00 | - | 1 | 311 | 45.54% |
| CDNS230818C00210000 | 2023-06-02 10:05AM EDT | 210.00 | 27.63 | 26.90 | 30.50 | 0.00 | - | 20 | 259 | 42.75% |
| CDNS230818C00220000 | 2023-05-30 3:40PM EDT | 220.00 | 24.00 | 18.90 | 21.60 | 0.00 | - | 8 | 1,033 | 35.77% |
| CDNS230818C00230000 | 2023-06-02 12:51PM EDT | 230.00 | 14.25 | 14.40 | 14.90 | -1.35 | -8.65% | 1 | 1,295 | 32.81% |
| CDNS230818C00240000 | 2023-06-05 1:35PM EDT | 240.00 | 10.30 | 9.50 | 9.80 | +1.10 | +11.96% | 40 | 1,198 | 31.13% |
| CDNS230818C00250000 | 2023-06-05 10:46AM EDT | 250.00 | 5.70 | 6.00 | 6.50 | -0.70 | -10.94% | 11 | 316 | 31.08% |
| CDNS230818C00260000 | 2023-06-02 3:25PM EDT | 260.00 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 321 | 30.87% |
| CDNS230818C00270000 | 2023-05-30 9:42AM EDT | 270.00 | 5.00 | 2.00 | 2.90 | 0.00 | - | 282 | 314 | 32.29% |
| CDNS230818C00280000 | 2023-03-29 11:02AM EDT | 280.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 29.43% |
| CDNS230818C00330000 | 2023-06-02 11:07AM EDT | 330.00 | 0.65 | 0.35 | 1.15 | 0.00 | - | 1 | 3 | 46.44% |
| CDNS230818C00340000 | 2023-06-05 9:47AM EDT | 340.00 | 0.45 | 0.25 | 0.50 | -0.15 | -25.00% | 5 | 51 | 42.68% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230818P00085000 | 2023-02-14 4:26PM EDT | 85.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | - | 1 | 118.56% |
| CDNS230818P00100000 | 2023-04-14 9:47AM EDT | 100.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 123.51% |
| CDNS230818P00110000 | 2023-04-28 10:06AM EDT | 110.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 111.23% |
| CDNS230818P00115000 | 2023-04-28 10:34AM EDT | 115.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 105.51% |
| CDNS230818P00125000 | 2023-04-14 9:47AM EDT | 125.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 2 | 108 | 94.76% |
| CDNS230818P00130000 | 2023-05-10 9:55AM EDT | 130.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 56.35% |
| CDNS230818P00135000 | 2023-04-28 10:06AM EDT | 135.00 | 2.53 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 81.23% |
| CDNS230818P00140000 | 2023-05-08 2:58PM EDT | 140.00 | 0.67 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 52.34% |
| CDNS230818P00145000 | 2023-02-21 11:15AM EDT | 145.00 | 3.10 | 0.85 | 3.00 | 0.00 | - | 4 | 9 | 71.59% |
| CDNS230818P00150000 | 2023-05-24 3:32PM EDT | 150.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 20 | 174 | 49.41% |
| CDNS230818P00155000 | 2023-02-03 10:51AM EDT | 155.00 | 5.70 | 1.75 | 3.90 | 0.00 | - | 1 | 33 | 69.75% |
| CDNS230818P00160000 | 2023-05-24 3:32PM EDT | 160.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 30 | 49 | 46.17% |
| CDNS230818P00165000 | 2023-05-24 3:32PM EDT | 165.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 16 | 58 | 44.80% |
| CDNS230818P00170000 | 2023-05-23 3:09PM EDT | 170.00 | 0.73 | 0.30 | 0.95 | -0.91 | -55.49% | 8 | 149 | 43.58% |
| CDNS230818P00175000 | 2023-05-23 11:54AM EDT | 175.00 | 0.66 | 0.35 | 1.15 | -1.64 | -71.30% | 10 | 53 | 41.99% |
| CDNS230818P00180000 | 2023-06-01 11:56AM EDT | 180.00 | 1.50 | 0.85 | 1.35 | 0.00 | - | 1 | 210 | 40.13% |
| CDNS230818P00185000 | 2023-05-25 10:03AM EDT | 185.00 | 2.70 | 0.70 | 1.65 | 0.00 | - | 1 | 352 | 38.66% |
| CDNS230818P00190000 | 2023-06-01 12:00PM EDT | 190.00 | 2.00 | 0.15 | 1.95 | 0.00 | - | 2 | 262 | 36.87% |
| CDNS230818P00195000 | 2023-06-05 11:51AM EDT | 195.00 | 2.00 | 0.50 | 2.60 | -1.10 | -35.48% | 5 | 154 | 36.44% |
| CDNS230818P00200000 | 2023-06-05 12:11PM EDT | 200.00 | 2.50 | 2.20 | 3.50 | -0.20 | -7.41% | 2 | 541 | 36.36% |
| CDNS230818P00210000 | 2023-06-01 2:08PM EDT | 210.00 | 4.84 | 3.90 | 4.30 | 0.00 | - | 17 | 326 | 31.04% |
| CDNS230818P00220000 | 2023-06-05 10:35AM EDT | 220.00 | 7.20 | 6.20 | 6.50 | +0.08 | +1.12% | 5 | 318 | 28.49% |
| CDNS230818P00230000 | 2023-06-05 1:35PM EDT | 230.00 | 9.59 | 9.80 | 10.20 | -1.43 | -12.98% | 13 | 379 | 27.12% |
| CDNS230818P00240000 | 2023-06-02 3:13PM EDT | 240.00 | 16.40 | 14.80 | 15.30 | 0.00 | - | 3 | 30 | 25.89% |
| CDNS230818P00250000 | 2023-05-31 3:50PM EDT | 250.00 | 24.00 | 21.30 | 21.90 | 0.00 | - | 170 | 200 | 24.92% |
| CDNS230818P00260000 | 2023-04-25 9:34AM EDT | 260.00 | 62.50 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 66.53% |
| CDNS230818P00280000 | 2023-04-25 9:37AM EDT | 280.00 | 85.30 | 62.50 | 67.00 | 0.00 | - | 7 | 0 | 78.37% |
| CDNS230818P00300000 | 2023-05-26 1:35PM EDT | 300.00 | 71.00 | 67.10 | 69.00 | 0.00 | - | 1 | 0 | 37.73% |
© 2023 Yahoo. All rights reserved.