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
304.98 +1.45 (+0.48%)
Pre-market: 09:00AM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517C001150002023-11-24 9:44AM EST115.00156.80161.50165.900.00-120.00%
CDNS240517C001250002023-12-28 11:12AM EST125.00151.76165.40170.000.00-130.00%
CDNS240517C001300002023-08-17 2:43PM EST130.0096.77107.60112.500.00--50.00%
CDNS240517C001400002024-02-16 3:03PM EST140.00153.850.000.000.00-550.00%
CDNS240517C001750002024-01-17 10:29AM EST175.0099.22119.00122.400.00--70.00%
CDNS240517C001850002024-01-18 11:32AM EST185.0096.40105.80110.400.00-660.00%
CDNS240517C001900002024-02-12 9:30AM EST190.00126.500.000.000.00-370.00%
CDNS240517C002000002024-02-22 1:51PM EST200.00107.410.000.000.00-160.00%
CDNS240517C002050002024-02-12 9:30AM EST205.00112.300.000.000.00-130.00%
CDNS240517C002100002023-08-18 9:19AM EST210.0033.8040.6043.700.00-440.00%
CDNS240517C002150002024-02-02 10:30AM EST215.0084.830.000.000.00-1120.00%
CDNS240517C002200002024-01-29 10:38AM EST220.0077.180.000.000.00-140.00%
CDNS240517C002250002023-12-05 11:53AM EST225.0047.5040.6041.900.00--10.00%
CDNS240517C002300002024-02-12 1:55PM EST230.0083.700.000.000.00-580.00%
CDNS240517C002350002024-01-19 11:15AM EST235.0058.5058.0062.700.00-120.00%
CDNS240517C002400002024-02-16 3:32PM EST240.0056.200.000.000.00-2970.00%
CDNS240517C002450002024-02-22 9:30AM EST245.0065.800.000.000.00-9100.00%
CDNS240517C002500002024-02-22 9:49AM EST250.0062.000.000.000.00-8700.00%
CDNS240517C002550002024-02-12 3:54PM EST255.0060.400.000.000.00-1100.00%
CDNS240517C002600002024-02-22 9:57AM EST260.0051.550.000.000.00-1680.00%
CDNS240517C002650002024-02-13 9:50AM EST265.0042.170.000.000.00-1260.00%
CDNS240517C002700002024-02-23 10:42AM EST270.0041.000.000.000.00-11720.00%
CDNS240517C002750002024-02-22 10:35AM EST275.0041.050.000.000.00-4480.00%
CDNS240517C002800002024-02-22 3:23PM EST280.0037.290.000.000.00-25150.00%
CDNS240517C002850002024-02-23 9:56AM EST285.0032.000.000.000.00-11330.00%
CDNS240517C002900002024-02-23 10:55AM EST290.0026.100.000.000.00-32330.00%
CDNS240517C002950002024-02-22 3:39PM EST295.0026.200.000.000.00-3890.00%
CDNS240517C003000002024-02-22 2:47PM EST300.0023.520.000.000.00-541990.00%
CDNS240517C003050002024-02-23 3:56PM EST305.0018.400.000.000.00-4790.39%
CDNS240517C003100002024-02-23 11:02AM EST310.0015.000.000.000.00-11200.78%
CDNS240517C003150002024-02-22 3:20PM EST315.0016.300.000.000.00-8691.56%
CDNS240517C003200002024-02-23 2:18PM EST320.0011.400.000.000.00-2733.13%
CDNS240517C003250002024-02-23 10:18AM EST325.0010.000.000.000.00-1273.13%
CDNS240517C003300002024-02-23 10:35AM EST330.008.600.000.000.00-21733.13%
CDNS240517C003350002024-02-22 9:49AM EST335.008.600.000.000.00-71363.13%
CDNS240517C003400002024-02-22 9:45AM EST340.006.900.000.000.00-1376.25%
CDNS240517C003450002024-02-23 10:08AM EST345.005.500.000.000.00-152066.25%
CDNS240517C003500002024-02-23 9:52AM EST350.004.900.000.000.00-73976.25%
CDNS240517C003550002024-02-23 12:45PM EST355.003.400.000.000.00-254146.25%
CDNS240517C003600002024-02-22 2:47PM EST360.003.800.000.000.00-1196.25%
CDNS240517C003650002024-02-22 12:26PM EST365.003.260.000.000.00-296.25%
CDNS240517C003700002024-02-23 12:38PM EST370.001.850.000.000.00-1166.25%
CDNS240517C003800002024-02-15 10:12AM EST380.001.600.000.000.00-21912.50%
CDNS240517C003900002024-02-13 3:51PM EST390.000.900.000.000.00-586312.50%
CDNS240517C004000002024-02-12 1:37PM EST400.002.250.000.000.00-131412.50%
CDNS240517C004200002024-02-20 10:48AM EST420.000.250.000.000.00-302612.50%
CDNS240517C004300002024-02-13 12:50PM EST430.000.650.000.000.00-5712.50%
CDNS240517C004400002024-02-22 2:36PM EST440.000.300.000.000.00-358112.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240517P001150002024-02-20 3:24PM EST115.000.300.000.000.00-12050.00%
CDNS240517P001200002023-10-13 9:47AM EST120.000.350.003.700.00-12115.14%
CDNS240517P001250002023-10-11 12:24PM EST125.000.550.004.800.00-11116.58%
CDNS240517P001300002023-10-13 9:27AM EST130.000.500.003.700.00-12106.15%
CDNS240517P001350002023-10-19 10:47AM EST135.000.700.003.500.00-11100.81%
CDNS240517P001400002023-11-22 11:09AM EST140.000.300.004.800.00--1103.27%
CDNS240517P001450002023-08-17 9:49AM EST145.002.250.205.000.00-2031100.92%
CDNS240517P001500002023-11-22 2:23PM EST150.000.400.004.800.00-14495.19%
CDNS240517P001550002023-08-02 1:59PM EST155.002.800.003.100.00-1283.45%
CDNS240517P001700002023-08-11 11:19AM EST170.004.602.905.200.00-12291.33%
CDNS240517P001750002024-01-12 1:33PM EST175.000.740.001.450.00-1561.04%
CDNS240517P001800002024-01-29 11:03AM EST180.000.700.000.000.00-17725.00%
CDNS240517P001850002023-12-08 10:54AM EST185.001.531.351.700.00-56163.92%
CDNS240517P001900002024-02-22 12:26PM EST190.000.360.000.000.00-53825.00%
CDNS240517P001950002023-10-19 10:22AM EST195.005.301.902.600.00-12463.32%
CDNS240517P002000002024-02-13 10:43AM EST200.000.700.000.000.00-35812.50%
CDNS240517P002050002024-02-21 1:41PM EST205.000.670.000.000.00-1812.50%
CDNS240517P002100002024-02-01 12:11PM EST210.000.900.000.000.00-18612.50%
CDNS240517P002150002024-02-09 9:45AM EST215.000.700.000.000.00-202912.50%
CDNS240517P002200002024-02-23 11:03AM EST220.000.700.000.000.00-111712.50%
CDNS240517P002250002024-02-20 3:22PM EST225.001.190.000.000.00-11912.50%
CDNS240517P002300002024-02-20 3:24PM EST230.001.500.000.000.00-112612.50%
CDNS240517P002350002024-02-20 12:23PM EST235.002.000.000.000.00-257312.50%
CDNS240517P002400002024-02-23 3:41PM EST240.001.150.000.000.00-64012.50%
CDNS240517P002450002024-02-23 11:22AM EST245.001.650.000.000.00-56512.50%
CDNS240517P002500002024-02-23 12:44PM EST250.002.050.000.000.00-26966.25%
CDNS240517P002550002024-02-23 10:42AM EST255.002.410.000.000.00-2886.25%
CDNS240517P002600002024-02-23 2:52PM EST260.003.000.000.000.00-1586.25%
CDNS240517P002650002024-02-23 10:42AM EST265.003.740.000.000.00-2456.25%
CDNS240517P002700002024-02-22 12:58PM EST270.004.790.000.000.00-10966.25%
CDNS240517P002750002024-02-22 2:27PM EST275.005.630.000.000.00-11566.25%
CDNS240517P002800002024-02-23 1:33PM EST280.006.850.000.000.00-31003.13%
CDNS240517P002850002024-02-23 11:45AM EST285.008.400.000.000.00-7823.13%
CDNS240517P002900002024-02-23 1:33PM EST290.009.900.000.000.00-3611.56%
CDNS240517P002950002024-02-20 2:48PM EST295.0017.300.000.000.00-2171.56%
CDNS240517P003000002024-02-23 12:45PM EST300.0014.200.000.000.00-13350.78%
CDNS240517P003050002024-02-23 10:11AM EST305.0015.410.000.000.00-3270.00%
CDNS240517P003100002024-02-23 12:32PM EST310.0019.500.000.000.00-181930.00%
CDNS240517P003150002024-02-23 11:05AM EST315.0023.000.000.000.00-2310.00%
CDNS240517P003200002024-02-23 10:43AM EST320.0025.050.000.000.00-1170.00%
CDNS240517P003250002024-02-21 3:35PM EST325.0039.050.000.000.00-21280.00%
CDNS240517P003300002024-02-12 12:00PM EST330.0031.600.000.000.00-240.00%
CDNS240517P003400002024-02-09 10:50AM EST340.0034.700.000.000.00--20.00%
CDNS240517P003450002024-02-14 2:39PM EST345.0047.180.000.000.00-120.00%
CDNS240517P003500002024-02-14 2:39PM EST350.0051.320.000.000.00-110.00%
CDNS240517P003600002024-02-12 9:30AM EST360.0049.900.000.000.00--10.00%
CDNS240517P003700002024-02-12 10:48AM EST370.0063.200.000.000.00--00.00%
CDNS240517P003800002024-02-12 11:01AM EST380.0072.000.000.000.00-500.00%