Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,720.34 +679.88 (+1.08%) CMC Crypto 200
1,394.57 -1.97 (-0.14%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 81.80 | 86.50 | 0.00 | - | 5 | 5 | 60.44% |
| CDNS240621C00220000 | 2024-04-24 3:46PM EDT | 220.00 | 60.21 | 62.30 | 67.00 | 0.00 | - | 3 | 4 | 61.82% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 30.46% |
| CDNS240621C00250000 | 2024-04-19 2:15PM EDT | 250.00 | 39.33 | 35.80 | 38.20 | 0.00 | - | 2 | 1 | 42.30% |
| CDNS240621C00255000 | 2024-04-26 11:09AM EDT | 255.00 | 37.20 | 31.70 | 33.80 | +37.20 | - | 1 | 0 | 40.02% |
| CDNS240621C00260000 | 2024-04-25 2:11PM EDT | 260.00 | 25.80 | 27.60 | 29.10 | 0.00 | - | 1 | 4 | 36.63% |
| CDNS240621C00265000 | 2024-04-25 11:18AM EDT | 265.00 | 19.20 | 24.00 | 25.30 | 0.00 | - | 2 | 25 | 35.46% |
| CDNS240621C00270000 | 2024-04-26 11:13AM EDT | 270.00 | 23.60 | 20.70 | 23.10 | +5.01 | +26.95% | 16 | 34 | 37.77% |
| CDNS240621C00275000 | 2024-04-26 10:50AM EDT | 275.00 | 20.40 | 17.50 | 19.20 | +5.40 | +36.00% | 2 | 37 | 35.26% |
| CDNS240621C00280000 | 2024-04-26 9:51AM EDT | 280.00 | 15.00 | 14.70 | 15.10 | +2.40 | +19.05% | 2 | 103 | 31.85% |
| CDNS240621C00285000 | 2024-04-26 3:36PM EDT | 285.00 | 12.93 | 12.00 | 12.40 | +2.73 | +26.76% | 21 | 131 | 31.10% |
| CDNS240621C00290000 | 2024-04-26 3:36PM EDT | 290.00 | 10.52 | 9.70 | 10.10 | +2.06 | +24.35% | 25 | 57 | 30.61% |
| CDNS240621C00295000 | 2024-04-26 1:25PM EDT | 295.00 | 9.20 | 7.80 | 8.10 | +2.70 | +41.54% | 19 | 87 | 30.15% |
| CDNS240621C00300000 | 2024-04-26 12:04PM EDT | 300.00 | 7.00 | 6.10 | 6.40 | +2.30 | +48.94% | 33 | 103 | 29.73% |
| CDNS240621C00305000 | 2024-04-26 3:14PM EDT | 305.00 | 5.40 | 4.70 | 5.00 | +1.50 | +38.46% | 169 | 116 | 29.41% |
| CDNS240621C00310000 | 2024-04-26 3:50PM EDT | 310.00 | 3.90 | 3.60 | 3.90 | +0.88 | +29.14% | 44 | 886 | 29.29% |
| CDNS240621C00315000 | 2024-04-26 3:59PM EDT | 315.00 | 2.75 | 2.75 | 3.00 | +0.50 | +22.22% | 17 | 373 | 29.14% |
| CDNS240621C00320000 | 2024-04-26 1:07PM EDT | 320.00 | 2.45 | 2.00 | 2.25 | +1.00 | +68.97% | 29 | 789 | 28.90% |
| CDNS240621C00325000 | 2024-04-26 10:50AM EDT | 325.00 | 2.00 | 1.50 | 1.65 | +0.73 | +57.48% | 3 | 119 | 28.61% |
| CDNS240621C00330000 | 2024-04-25 3:42PM EDT | 330.00 | 0.80 | 1.05 | 1.25 | 0.00 | - | 2 | 189 | 28.69% |
| CDNS240621C00335000 | 2024-04-24 11:25AM EDT | 335.00 | 0.67 | 0.80 | 0.95 | 0.00 | - | 1 | 148 | 28.83% |
| CDNS240621C00340000 | 2024-04-26 3:44PM EDT | 340.00 | 0.67 | 0.55 | 0.80 | -0.03 | -4.29% | 4 | 415 | 29.61% |
| CDNS240621C00345000 | 2024-04-23 2:09PM EDT | 345.00 | 0.63 | 0.25 | 0.75 | 0.00 | - | 1 | 50 | 31.01% |
| CDNS240621C00350000 | 2024-04-25 12:18PM EDT | 350.00 | 0.34 | 0.25 | 0.50 | 0.00 | - | 2 | 131 | 30.35% |
| CDNS240621C00355000 | 2024-04-25 10:34AM EDT | 355.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 7 | 34 | 35.28% |
| CDNS240621C00360000 | 2024-04-26 9:49AM EDT | 360.00 | 0.50 | 0.10 | 1.20 | -0.22 | -30.56% | 4 | 12 | 39.64% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 45.81% |
| CDNS240621C00370000 | 2024-03-28 9:31AM EDT | 370.00 | 3.80 | 0.10 | 0.60 | 0.00 | - | 1 | 20 | 37.70% |
| CDNS240621C00375000 | 2024-04-24 9:30AM EDT | 375.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 38.01% |
| CDNS240621C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 39.43% |
| CDNS240621C00390000 | 2024-03-22 11:06AM EDT | 390.00 | 3.00 | 0.05 | 0.80 | 0.00 | - | 10 | 149 | 45.73% |
| CDNS240621C00395000 | 2024-04-15 1:50PM EDT | 395.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.03% |
| CDNS240621C00400000 | 2024-04-19 10:31AM EDT | 400.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 53.52% |
| CDNS240621C00410000 | 2024-03-11 3:40PM EDT | 410.00 | 1.10 | 0.15 | 1.75 | 0.00 | - | 1 | 1 | 52.84% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 61.91% |
| CDNS240621C00440000 | 2024-02-13 2:02PM EDT | 440.00 | 0.45 | 0.15 | 1.85 | 0.00 | - | - | 6 | 61.16% |
| CDNS240621C00450000 | 2024-03-04 11:27AM EDT | 450.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 59.99% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 61.91% |
| CDNS240621C00470000 | 2024-04-24 2:12PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 52.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00170000 | 2024-04-18 10:36AM EDT | 170.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.39% |
| CDNS240621P00175000 | 2024-02-13 2:05PM EDT | 175.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | - | 1 | 67.92% |
| CDNS240621P00185000 | 2024-04-22 2:45PM EDT | 185.00 | 0.42 | 0.00 | 1.35 | +0.42 | - | - | 1 | 59.23% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 53.64% |
| CDNS240621P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 0.38 | 0.10 | 1.25 | 0.00 | - | 1 | 142 | 49.57% |
| CDNS240621P00215000 | 2024-04-22 2:45PM EDT | 215.00 | 0.88 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 39.92% |
| CDNS240621P00220000 | 2024-03-21 10:53AM EDT | 220.00 | 0.64 | 1.15 | 1.50 | 0.00 | - | 3 | 113 | 45.07% |
| CDNS240621P00225000 | 2024-04-23 1:54PM EDT | 225.00 | 0.70 | 0.25 | 1.10 | 0.00 | - | 1 | 12 | 38.89% |
| CDNS240621P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 34.69% |
| CDNS240621P00235000 | 2024-04-25 12:30PM EDT | 235.00 | 1.29 | 0.85 | 1.00 | 0.00 | - | 1 | 9 | 32.14% |
| CDNS240621P00240000 | 2024-04-25 12:30PM EDT | 240.00 | 1.72 | 1.15 | 1.30 | 0.00 | - | 1 | 7 | 31.17% |
| CDNS240621P00245000 | 2024-04-25 12:18PM EDT | 245.00 | 2.30 | 1.55 | 1.70 | 0.00 | - | 1 | 12 | 30.27% |
| CDNS240621P00250000 | 2024-04-26 9:44AM EDT | 250.00 | 2.25 | 2.10 | 2.25 | -0.85 | -27.42% | 1 | 42 | 29.56% |
| CDNS240621P00255000 | 2024-04-26 9:44AM EDT | 255.00 | 3.00 | 2.80 | 3.00 | -1.07 | -26.29% | 1 | 80 | 29.03% |
| CDNS240621P00260000 | 2024-04-26 3:55PM EDT | 260.00 | 3.70 | 3.70 | 3.90 | -1.40 | -27.45% | 4 | 108 | 28.36% |
| CDNS240621P00265000 | 2024-04-26 3:55PM EDT | 265.00 | 4.80 | 4.80 | 5.10 | -2.20 | -31.43% | 4 | 90 | 27.92% |
| CDNS240621P00270000 | 2024-04-26 12:54PM EDT | 270.00 | 5.66 | 6.20 | 6.60 | -1.94 | -25.53% | 8 | 114 | 27.56% |
| CDNS240621P00275000 | 2024-04-26 3:47PM EDT | 275.00 | 7.75 | 6.70 | 8.30 | -1.89 | -19.61% | 8 | 104 | 26.97% |
| CDNS240621P00280000 | 2024-04-26 3:35PM EDT | 280.00 | 9.60 | 10.00 | 10.40 | -2.40 | -20.00% | 7 | 151 | 26.58% |
| CDNS240621P00285000 | 2024-04-26 2:51PM EDT | 285.00 | 11.60 | 12.30 | 12.80 | -2.60 | -18.31% | 13 | 100 | 26.10% |
| CDNS240621P00290000 | 2024-04-26 2:01PM EDT | 290.00 | 13.80 | 15.00 | 15.50 | -3.70 | -21.14% | 3 | 121 | 25.52% |
| CDNS240621P00295000 | 2024-04-26 3:26PM EDT | 295.00 | 17.20 | 18.10 | 18.60 | -2.30 | -11.79% | 10 | 64 | 25.06% |
| CDNS240621P00300000 | 2024-04-25 3:30PM EDT | 300.00 | 24.70 | 19.80 | 22.50 | 0.00 | - | 2 | 115 | 25.87% |
| CDNS240621P00305000 | 2024-04-23 1:09PM EDT | 305.00 | 25.80 | 24.30 | 26.10 | 0.00 | - | 1 | 60 | 25.15% |
| CDNS240621P00310000 | 2024-04-26 9:33AM EDT | 310.00 | 31.80 | 27.00 | 31.50 | +0.39 | +1.24% | 1 | 290 | 29.33% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 315.00 | 24.70 | 32.80 | 35.00 | 0.00 | - | 1 | 47 | 27.05% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 36.50 | 40.50 | 0.00 | - | 5 | 57 | 31.43% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 31.95% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 45.20 | 50.00 | 0.00 | - | 54 | 2 | 34.27% |
| CDNS240621P00335000 | 2024-03-22 2:30PM EDT | 335.00 | 24.20 | 53.50 | 57.60 | 0.00 | - | 4 | 10 | 46.19% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 55.20 | 60.00 | 0.00 | - | 1 | 0 | 38.66% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 42.80% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 75.20 | 79.90 | 0.00 | - | 2 | 0 | 46.20% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.