Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,715.66 +526.08 (+0.83%) CMC Crypto 200
1,394.96 -1.57 (-0.11%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.10 | 0.00 | - | 1 | 23 |
| 174.70 | 0.00 | - | - | 1 | 145.00 | 1.15 | 0.00 | - | - | 1 |
| 128.52 | 0.00 | - | 2 | 5 | 150.00 | - | - | - | - | - |
| 131.42 | 0.00 | - | 5 | 5 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 180.00 | 1.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 185.00 | 1.84 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 2.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 195.00 | 0.78 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 200.00 | 2.40 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 210.00 | 1.00 | -0.45 | -31.03% | 1 | 20 |
| - | - | - | - | - | 215.00 | 3.15 | 0.00 | - | 1 | 4 |
| 90.58 | 0.00 | - | 10 | 11 | 220.00 | 1.60 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 225.00 | 1.80 | -0.27 | -13.04% | 4 | 12 |
| 87.45 | 0.00 | - | 3 | 7 | 230.00 | 2.10 | -0.88 | -29.53% | 58 | 19 |
| 90.80 | 0.00 | - | 3 | 3 | 235.00 | 5.90 | 0.00 | - | 1 | 6 |
| 69.80 | 0.00 | - | - | 2 | 240.00 | 4.20 | 0.00 | - | 3 | 172 |
| 49.40 | 0.00 | - | 3 | 5 | 245.00 | 5.52 | 0.00 | - | 2 | 11 |
| 46.86 | 0.00 | - | 1 | 13 | 250.00 | 6.10 | 0.00 | - | 12 | 94 |
| 41.16 | 0.00 | - | 2 | 5 | 255.00 | 6.10 | -2.40 | -28.24% | 2 | 77 |
| 37.48 | 0.00 | - | 2 | 16 | 260.00 | 7.50 | -0.80 | -9.64% | 1 | 46 |
| 33.45 | 0.00 | - | 1 | 4 | 265.00 | 10.30 | 0.00 | - | 3 | 21 |
| 30.70 | +7.40 | +31.76% | 1 | 14 | 270.00 | 12.61 | 0.00 | - | 2 | 32 |
| 21.70 | 0.00 | - | 1 | 29 | 275.00 | 12.30 | -3.17 | -20.49% | 1 | 102 |
| 22.40 | +2.90 | +14.87% | 2 | 38 | 280.00 | 14.40 | -2.40 | -14.29% | 2 | 41 |
| 22.32 | +5.07 | +29.39% | 1 | 39 | 285.00 | 18.80 | 0.00 | - | 12 | 44 |
| 13.60 | 0.00 | - | 1 | 51 | 290.00 | 21.60 | 0.00 | - | 5 | 46 |
| 13.00 | 0.00 | - | 1 | 14 | 295.00 | 24.50 | 0.00 | - | 3 | 22 |
| 13.10 | +2.04 | +18.44% | 6 | 328 | 300.00 | 28.32 | 0.00 | - | 2 | 30 |
| 12.00 | +3.74 | +45.28% | 1 | 58 | 305.00 | 27.90 | -2.30 | -7.62% | 2 | 36 |
| 9.46 | 0.00 | - | 1 | 17 | 310.00 | 22.40 | 0.00 | - | 4 | 35 |
| 8.80 | +0.70 | +8.64% | 1 | 96 | 315.00 | 35.30 | +10.25 | +40.92% | 2 | 46 |
| 5.50 | 0.00 | - | 1 | 70 | 320.00 | 28.10 | 0.00 | - | 4 | 18 |
| 4.70 | 0.00 | - | 6 | 136 | 325.00 | 45.40 | 0.00 | - | 1 | 40 |
| 4.70 | 0.00 | - | 1 | 113 | 330.00 | 49.40 | 0.00 | - | 2 | 29 |
| 4.30 | 0.00 | - | 1 | 59 | 335.00 | 53.60 | 0.00 | - | 1 | 2 |
| 2.70 | 0.00 | - | 3 | 48 | 340.00 | 57.10 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 25 | 130 | 345.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 5 | 89 | 350.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 23 | 43 | 355.00 | 53.30 | 0.00 | - | - | 3 |
| 1.09 | 0.00 | - | 25 | 192 | 360.00 | 42.99 | 0.00 | - | - | 1 |
| 2.25 | 0.00 | - | 55 | 72 | 365.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 4 | 46 | 370.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 20 | 375.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 79 | 380.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 12 | 390.00 | 83.00 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 1 | 38 | 400.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 108 | 410.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 58 | 420.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 26 | 430.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 4 | 440.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 21 | 132 | 450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 53 | 460.00 | 144.30 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.