Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,316.99 +24.30 (+0.74%) Nikkei
38,175.17 -98.88 (-0.26%) Hang Seng
17,755.76 -7.27 (-0.04%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,275.70 -2,861.47 (-4.76%) CMC Crypto 200
1,264.68 -74.39 (-5.56%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 112.50 | 103.80 | 108.40 | 0.00 | - | - | 0 | 56.93% |
| CDNS241115C00195000 | 2024-04-23 9:30AM EDT | 195.00 | 97.00 | 85.70 | 90.00 | 0.00 | - | - | 1 | 50.61% |
| CDNS241115C00235000 | 2024-04-05 12:15PM EDT | 235.00 | 88.60 | 53.70 | 55.10 | 0.00 | - | 1 | 1 | 42.25% |
| CDNS241115C00245000 | 2024-04-09 11:44AM EDT | 245.00 | 78.50 | 46.30 | 47.70 | 0.00 | - | - | 1 | 40.38% |
| CDNS241115C00250000 | 2024-04-12 3:41PM EDT | 250.00 | 71.80 | 41.40 | 44.10 | 0.00 | - | - | 1 | 39.41% |
| CDNS241115C00260000 | 2024-04-16 10:15AM EDT | 260.00 | 58.50 | 36.70 | 37.80 | 0.00 | - | - | 1 | 38.28% |
| CDNS241115C00265000 | 2024-04-08 3:29PM EDT | 265.00 | 65.70 | 33.80 | 35.10 | 0.00 | - | - | 3 | 38.07% |
| CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 270.00 | 34.16 | 31.00 | 31.70 | +1.76 | +5.43% | 2 | 2 | 36.81% |
| CDNS241115C00280000 | 2024-04-29 3:03PM EDT | 280.00 | 29.70 | 25.80 | 26.80 | 0.00 | - | 1 | 2 | 36.24% |
| CDNS241115C00285000 | 2024-05-01 10:14AM EDT | 285.00 | 23.50 | 22.30 | 24.50 | -4.40 | -15.77% | 2 | 101 | 35.90% |
| CDNS241115C00290000 | 2024-05-01 10:14AM EDT | 290.00 | 21.30 | 19.50 | 21.80 | -4.10 | -16.14% | 1 | 63 | 34.91% |
| CDNS241115C00295000 | 2024-04-26 10:14AM EDT | 295.00 | 25.40 | 19.20 | 19.80 | 0.00 | - | 1 | 9 | 34.62% |
| CDNS241115C00300000 | 2024-04-25 3:39PM EDT | 300.00 | 19.20 | 17.30 | 17.80 | 0.00 | - | 30 | 846 | 34.17% |
| CDNS241115C00305000 | 2024-04-26 10:25AM EDT | 305.00 | 21.30 | 15.50 | 16.10 | 0.00 | - | 2 | 22 | 33.94% |
| CDNS241115C00310000 | 2024-04-26 10:29AM EDT | 310.00 | 19.30 | 13.80 | 14.50 | 0.00 | - | 3 | 47 | 33.68% |
| CDNS241115C00315000 | 2024-04-25 1:19PM EDT | 315.00 | 14.50 | 11.50 | 13.00 | 0.00 | - | - | 11 | 33.41% |
| CDNS241115C00320000 | 2024-04-29 1:47PM EDT | 320.00 | 14.00 | 11.10 | 11.60 | 0.00 | - | 1 | 30 | 33.11% |
| CDNS241115C00325000 | 2024-04-26 10:17AM EDT | 325.00 | 14.40 | 9.90 | 10.40 | 0.00 | - | 2 | 31 | 32.94% |
| CDNS241115C00330000 | 2024-04-29 1:50PM EDT | 330.00 | 11.20 | 7.10 | 9.20 | 0.00 | - | 1 | 11 | 32.63% |
| CDNS241115C00335000 | 2024-04-17 11:00AM EDT | 335.00 | 19.80 | 7.80 | 8.20 | 0.00 | - | 20 | 22 | 32.47% |
| CDNS241115C00340000 | 2024-04-23 12:11PM EDT | 340.00 | 9.42 | 6.10 | 7.30 | 0.00 | - | 3 | 16 | 32.32% |
| CDNS241115C00345000 | 2024-04-19 12:26PM EDT | 345.00 | 11.02 | 6.10 | 6.40 | 0.00 | - | 3 | 9 | 32.03% |
| CDNS241115C00350000 | 2024-04-30 9:52AM EDT | 350.00 | 7.05 | 4.70 | 5.70 | 0.00 | - | 1 | 11 | 31.96% |
| CDNS241115C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 5.72 | 4.70 | 5.00 | 0.00 | - | - | 3 | 31.75% |
| CDNS241115C00360000 | 2024-05-01 10:03AM EDT | 360.00 | 4.00 | 4.10 | 4.40 | -8.40 | -67.74% | 5 | 6 | 31.60% |
| CDNS241115C00370000 | 2024-04-17 3:01PM EDT | 370.00 | 9.90 | 2.20 | 3.40 | 0.00 | - | 5 | 5 | 31.37% |
| CDNS241115C00380000 | 2024-04-23 11:03AM EDT | 380.00 | 3.80 | 2.40 | 2.55 | 0.00 | - | 2 | 7 | 30.98% |
| CDNS241115C00390000 | 2024-04-22 2:38PM EDT | 390.00 | 4.50 | 1.75 | 1.95 | 0.00 | - | 3 | 6 | 30.82% |
| CDNS241115C00400000 | 2024-05-01 12:57PM EDT | 400.00 | 1.40 | 1.35 | 1.50 | -1.05 | -42.86% | 1 | 2 | 30.75% |
| CDNS241115C00440000 | 2024-04-18 1:07PM EDT | 440.00 | 1.82 | 0.00 | 1.85 | 0.00 | - | 3 | 1 | 38.07% |
| CDNS241115C00480000 | 2024-03-27 10:18AM EDT | 480.00 | 2.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 45.17% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115P00190000 | 2024-04-25 3:43PM EDT | 190.00 | 2.07 | 0.00 | 2.45 | 0.00 | - | - | 4 | 36.72% |
| CDNS241115P00210000 | 2024-04-25 1:46PM EDT | 210.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | - | 1 | 31.76% |
| CDNS241115P00220000 | 2024-04-26 1:32PM EDT | 220.00 | 4.00 | 4.60 | 6.70 | 0.00 | - | 1 | 3 | 34.77% |
| CDNS241115P00235000 | 2024-03-27 3:14PM EDT | 235.00 | 5.30 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 27.83% |
| CDNS241115P00245000 | 2024-04-08 9:35AM EDT | 245.00 | 7.00 | 9.70 | 10.90 | 0.00 | - | 2 | 4 | 29.81% |
| CDNS241115P00250000 | 2024-04-23 1:09PM EDT | 250.00 | 10.50 | 11.20 | 12.70 | 0.00 | - | - | 5 | 29.82% |
| CDNS241115P00255000 | 2024-04-19 11:54AM EDT | 255.00 | 13.60 | 12.80 | 14.10 | 0.00 | - | 3 | 3 | 29.05% |
| CDNS241115P00260000 | 2024-05-01 10:02AM EDT | 260.00 | 14.60 | 14.60 | 15.00 | +0.44 | +3.11% | 1 | 3 | 27.43% |
| CDNS241115P00265000 | 2024-04-25 10:11AM EDT | 265.00 | 17.20 | 16.40 | 16.90 | 0.00 | - | - | 2 | 26.97% |
| CDNS241115P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 19.30 | 18.60 | 19.00 | 0.00 | - | 1 | 5 | 26.55% |
| CDNS241115P00275000 | 2024-05-01 9:53AM EDT | 275.00 | 21.00 | 20.90 | 22.00 | +2.80 | +15.38% | 1 | 22 | 27.02% |
| CDNS241115P00280000 | 2024-04-29 1:55PM EDT | 280.00 | 20.70 | 23.30 | 24.90 | 0.00 | - | 10 | 26 | 27.14% |
| CDNS241115P00285000 | 2024-04-29 1:55PM EDT | 285.00 | 23.10 | 25.90 | 28.20 | 0.00 | - | 10 | 35 | 27.54% |
| CDNS241115P00290000 | 2024-04-26 10:32AM EDT | 290.00 | 24.80 | 28.60 | 30.40 | 0.00 | - | 3 | 15 | 26.36% |
| CDNS241115P00295000 | 2024-04-26 2:34PM EDT | 295.00 | 27.30 | 31.30 | 33.40 | 0.00 | - | 18 | 18 | 25.95% |
| CDNS241115P00300000 | 2024-04-26 2:24PM EDT | 300.00 | 30.00 | 34.40 | 36.40 | 0.00 | - | 32 | 32 | 25.30% |
| CDNS241115P00305000 | 2024-04-22 10:07AM EDT | 305.00 | 36.70 | 37.60 | 40.40 | 0.00 | - | 4 | 10 | 25.79% |
| CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 310.00 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 23.47% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 315.00 | 39.00 | 44.40 | 47.70 | 0.00 | - | 22 | 24 | 25.21% |
| CDNS241115P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 52.73 | 51.30 | 55.40 | 0.00 | - | 1 | 4 | 24.32% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 330.00 | 55.59 | 56.30 | 59.60 | 0.00 | - | 4 | 7 | 24.15% |
© 2024 Yahoo. All rights reserved.