CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240119C000800002022-10-24 2:59PM EDT80.0088.1592.1095.300.00-120.00%
CDNS240119C000850002023-02-01 11:37AM EDT85.00103.72114.30118.000.00--370.00%
CDNS240119C000900002022-01-19 10:52AM EDT90.0074.7056.0060.400.00-200.00%
CDNS240119C001000002023-05-30 10:47AM EDT100.00137.00133.50138.300.00-12477.75%
CDNS240119C001100002022-12-28 4:17PM EDT110.0058.6080.7084.600.00--120.00%
CDNS240119C001150002022-10-12 3:53PM EDT115.0049.9762.4065.800.00-250.00%
CDNS240119C001200002023-03-14 3:36PM EDT120.0089.45100.30104.500.00-10210.00%
CDNS240119C001250002023-05-25 9:42AM EDT125.0095.50109.50114.300.00-12164.15%
CDNS240119C001350002023-05-30 11:38AM EDT135.00105.38100.00104.700.00-11959.30%
CDNS240119C001400002023-03-23 11:20AM EDT140.0076.4778.6083.000.00-1180.00%
CDNS240119C001450002023-03-10 11:59AM EDT145.0062.0070.1074.100.00-1090.00%
CDNS240119C001500002023-05-15 1:49PM EDT150.0058.8286.4091.000.00-13554.25%
CDNS240119C001550002023-03-07 11:41AM EDT155.0054.0061.4065.300.00-1350.00%
CDNS240119C001600002023-05-16 1:09PM EDT160.0053.5079.3081.500.00-27452.68%
CDNS240119C001650002023-05-05 1:07PM EDT165.0050.2070.5075.000.00-28548.66%
CDNS240119C001700002023-05-23 9:47AM EDT170.0049.6069.4073.500.00-615653.53%
CDNS240119C001750002023-05-11 11:55AM EDT175.0039.0666.2069.000.00-110851.38%
CDNS240119C001800002023-05-30 9:30AM EDT180.0062.3062.0063.900.00-113948.04%
CDNS240119C001850002023-05-25 3:50PM EDT185.0052.6057.7060.300.00-3722547.59%
CDNS240119C001900002023-05-18 12:48PM EDT190.0041.0251.6055.200.00-27144.27%
CDNS240119C001950002023-05-26 9:30AM EDT195.0044.8048.7051.700.00-323843.76%
CDNS240119C002000002023-05-31 3:07PM EDT200.0045.0045.8048.700.00-31,04443.89%
CDNS240119C002100002023-06-02 11:25AM EDT210.0041.2038.6040.700.00-220440.45%
CDNS240119C002200002023-06-02 9:38AM EDT220.0032.3531.7035.100.00-216840.06%
CDNS240119C002300002023-06-01 10:18AM EDT230.0024.5324.8029.500.00-132238.91%
CDNS240119C002400002023-06-05 11:28AM EDT240.0021.8819.9024.10+1.28+6.21%128837.34%
CDNS240119C002500002023-06-02 10:14AM EDT250.0018.0015.5019.000.00-240935.45%
CDNS240119C002600002023-06-05 1:52PM EDT260.0014.0011.7015.60+0.75+5.66%261535.14%
CDNS240119C002700002023-05-31 10:19AM EDT270.0011.508.9012.200.00-11234.12%
CDNS240119C002800002023-05-31 3:05PM EDT280.007.697.109.300.00-58933.06%
CDNS240119C002900002023-05-30 12:26PM EDT290.007.154.608.100.00-1434.13%
CDNS240119C003000002023-05-30 1:09PM EDT300.005.903.405.200.00-101231.47%
CDNS240119C003100002023-05-25 2:30PM EDT310.002.500.504.000.00-3031.29%
CDNS240119C003200002023-05-31 10:41AM EDT320.002.751.004.600.00-2734.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240119P000700002023-03-21 9:30AM EDT70.000.250.000.000.00-2925.00%
CDNS240119P000750002022-12-02 12:14PM EDT75.000.900.005.000.00-11492.97%
CDNS240119P000800002023-06-01 9:30AM EDT80.000.050.000.250.00-1854.39%
CDNS240119P000900002022-11-28 10:43AM EDT90.002.850.000.000.00-101225.00%
CDNS240119P000950002023-05-02 1:04PM EDT95.000.900.004.800.00-113474.49%
CDNS240119P001000002023-06-01 9:47AM EDT100.000.800.001.250.00-12454.54%
CDNS240119P001050002023-02-27 3:49PM EDT105.001.240.102.600.00-41459.35%
CDNS240119P001100002023-03-13 11:26AM EDT110.001.600.002.000.00-118853.13%
CDNS240119P001150002023-03-16 3:22PM EDT115.001.400.153.200.00-13455.74%
CDNS240119P001200002023-05-22 1:11PM EDT120.001.150.001.800.00-109253.63%
CDNS240119P001250002023-05-25 3:30PM EDT125.001.220.001.500.00-58548.83%
CDNS240119P001300002023-06-05 9:30AM EDT130.001.500.153.00-0.10-6.25%12,09254.27%
CDNS240119P001350002023-04-25 2:40PM EDT135.002.150.355.000.00-4843,33959.26%
CDNS240119P001400002023-05-22 1:11PM EDT140.002.150.004.800.00-1069255.42%
CDNS240119P001450002023-05-25 3:30PM EDT145.002.000.004.800.00-53752.41%
CDNS240119P001500002023-05-31 3:05PM EDT150.001.600.003.000.00-123843.16%
CDNS240119P001550002023-05-18 11:03AM EDT155.003.000.104.900.00-112346.95%
CDNS240119P001600002023-05-18 9:50AM EDT160.003.400.205.000.00-13044.47%
CDNS240119P001650002023-05-25 10:06AM EDT165.004.000.605.000.00-124241.75%
CDNS240119P001700002023-05-25 3:07PM EDT170.004.201.105.500.00-829740.41%
CDNS240119P001750002023-06-01 3:16PM EDT175.003.903.206.000.00-120238.97%
CDNS240119P001800002023-06-05 1:20PM EDT180.004.303.906.10-0.30-6.52%29436.53%
CDNS240119P001850002023-05-18 10:17AM EDT185.007.402.506.300.00-22675734.33%
CDNS240119P001900002023-06-05 1:12PM EDT190.005.805.006.70-5.59-49.08%627832.54%
CDNS240119P001950002023-06-05 1:17PM EDT195.006.605.807.40-1.00-13.16%138631.26%
CDNS240119P002000002023-06-05 1:15PM EDT200.007.806.3010.00-1.40-15.22%317633.22%
CDNS240119P002100002023-06-01 1:14PM EDT210.0011.409.3012.700.00-49731.73%
CDNS240119P002200002023-06-05 10:12AM EDT220.0015.0012.2014.000.00-110927.42%
CDNS240119P002300002023-05-31 9:30AM EDT230.0020.3015.8020.000.00-12029.02%
CDNS240119P002500002023-05-30 12:26PM EDT250.0029.5726.2029.800.00-2425.95%
CDNS240119P002600002022-11-07 2:05PM EDT260.00116.5297.30102.000.00-10113.21%
CDNS240119P002800002023-05-05 2:06PM EDT280.0075.2050.1054.500.00-1028.97%
CDNS240119P003000002023-05-25 9:30AM EDT300.0088.6065.1069.900.00--024.52%
CDNS240119P003200002023-05-04 10:13AM EDT320.00111.9088.0092.800.00-4036.18%