CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117C00075000 | 2023-04-10 2:25PM EDT | 75.00 | 144.00 | 133.50 | 138.50 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS250117C00100000 | 2022-11-14 4:33PM EDT | 100.00 | 85.25 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS250117C00105000 | 2023-02-02 1:22PM EDT | 105.00 | 99.47 | 102.60 | 107.50 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS250117C00110000 | 2023-01-25 2:56PM EDT | 110.00 | 86.14 | 96.20 | 100.20 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250117C00115000 | 2023-01-25 3:07PM EDT | 115.00 | 82.36 | 92.10 | 96.90 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS250117C00140000 | 2023-05-18 11:21AM EDT | 140.00 | 91.90 | 101.50 | 106.50 | 0.00 | - | 1 | 16 | 52.07% |
| CDNS250117C00145000 | 2022-10-25 11:14AM EDT | 145.00 | 44.75 | 51.00 | 55.50 | 0.00 | - | - | 1 | 0.00% |
| CDNS250117C00150000 | 2022-11-14 4:33PM EDT | 150.00 | 51.75 | 45.50 | 50.50 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS250117C00160000 | 2023-05-25 10:29AM EDT | 160.00 | 77.00 | 86.00 | 89.90 | 0.00 | - | 1 | 4 | 49.85% |
| CDNS250117C00170000 | 2023-05-25 1:08PM EDT | 170.00 | 78.40 | 78.50 | 82.80 | 0.00 | - | 4 | 7 | 48.28% |
| CDNS250117C00175000 | 2023-05-10 9:30AM EDT | 175.00 | 78.63 | 74.50 | 79.30 | +21.13 | +36.75% | 1 | 15 | 47.47% |
| CDNS250117C00180000 | 2023-03-24 10:35AM EDT | 180.00 | 56.60 | 59.40 | 63.50 | 0.00 | - | 1 | 1 | 32.92% |
| CDNS250117C00185000 | 2023-01-27 10:43AM EDT | 185.00 | 38.65 | 45.50 | 49.80 | 0.00 | - | 1 | 1 | 20.48% |
| CDNS250117C00190000 | 2023-04-25 1:40PM EDT | 190.00 | 48.62 | 61.00 | 65.70 | 0.00 | - | 1 | 2 | 41.58% |
| CDNS250117C00195000 | 2023-05-05 3:16PM EDT | 195.00 | 44.80 | 61.00 | 66.00 | 0.00 | - | 1 | 3 | 44.50% |
| CDNS250117C00200000 | 2023-05-17 10:10AM EDT | 200.00 | 39.80 | 58.00 | 61.80 | 0.00 | - | 2 | 424 | 42.77% |
| CDNS250117C00210000 | 2023-05-26 1:54PM EDT | 210.00 | 55.00 | 52.00 | 56.20 | +10.99 | +24.97% | 2 | 32 | 41.92% |
| CDNS250117C00220000 | 2023-05-19 3:40PM EDT | 220.00 | 38.50 | 46.50 | 50.00 | 0.00 | - | 2 | 29 | 40.27% |
| CDNS250117C00230000 | 2023-05-26 11:56AM EDT | 230.00 | 44.00 | 41.00 | 45.90 | +12.20 | +38.36% | 2 | 7 | 40.26% |
| CDNS250117C00240000 | 2023-05-25 10:41AM EDT | 240.00 | 32.20 | 36.00 | 41.00 | 0.00 | - | 1 | 39 | 39.28% |
| CDNS250117C00250000 | 2023-05-19 3:18PM EDT | 250.00 | 25.60 | 32.00 | 36.70 | 0.00 | - | 3 | 224 | 38.58% |
| CDNS250117C00260000 | 2023-05-26 3:25PM EDT | 260.00 | 31.00 | 28.00 | 32.60 | +2.10 | +7.27% | 3 | 17 | 37.80% |
| CDNS250117C00270000 | 2023-05-26 10:31AM EDT | 270.00 | 27.85 | 24.00 | 29.00 | +0.45 | +1.64% | 2 | 82 | 37.21% |
| CDNS250117C00280000 | 2023-03-22 2:07PM EDT | 280.00 | 16.10 | 14.50 | 17.40 | 0.00 | - | - | 2 | 29.27% |
| CDNS250117C00300000 | 2023-05-26 11:09AM EDT | 300.00 | 21.00 | 15.00 | 19.10 | +4.80 | +29.63% | 1 | 119 | 34.80% |
| CDNS250117C00310000 | 2023-05-26 11:47AM EDT | 310.00 | 16.80 | 13.00 | 18.00 | +0.50 | +3.07% | 5 | 72 | 35.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117P00095000 | 2023-01-09 11:51AM EDT | 95.00 | 4.20 | 2.75 | 5.00 | 0.00 | - | 1 | 2 | 50.99% |
| CDNS250117P00115000 | 2023-05-22 1:09PM EDT | 115.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 10 | 24 | 44.41% |
| CDNS250117P00120000 | 2023-03-09 11:41AM EDT | 120.00 | 4.50 | 3.10 | 7.00 | 0.00 | - | 1 | 11 | 46.79% |
| CDNS250117P00130000 | 2023-05-24 10:03AM EDT | 130.00 | 5.50 | 1.00 | 6.00 | 0.00 | - | 1 | 13 | 40.07% |
| CDNS250117P00135000 | 2023-05-22 1:09PM EDT | 135.00 | 4.89 | 1.50 | 6.50 | 0.00 | - | 10 | 14 | 38.98% |
| CDNS250117P00140000 | 2023-05-25 11:41AM EDT | 140.00 | 5.80 | 2.00 | 7.00 | 0.00 | - | 20 | 17 | 37.85% |
| CDNS250117P00145000 | 2023-05-11 12:29PM EDT | 145.00 | 8.80 | 2.50 | 7.50 | 0.00 | - | 7 | 17 | 36.69% |
| CDNS250117P00150000 | 2023-05-23 11:01AM EDT | 150.00 | 7.60 | 3.50 | 8.50 | 0.00 | - | 6 | 26 | 36.34% |
| CDNS250117P00155000 | 2023-05-25 1:49PM EDT | 155.00 | 6.83 | 4.10 | 9.00 | 0.00 | - | 1 | 28 | 35.09% |
| CDNS250117P00160000 | 2023-05-23 3:01PM EDT | 160.00 | 10.20 | 5.00 | 9.70 | 0.00 | - | 6 | 44 | 34.12% |
| CDNS250117P00165000 | 2023-05-01 9:30AM EDT | 165.00 | 10.84 | 6.00 | 11.00 | 0.00 | - | 6 | 18 | 33.93% |
| CDNS250117P00170000 | 2023-05-25 1:58PM EDT | 170.00 | 9.90 | 8.90 | 12.00 | 0.00 | - | 6 | 385 | 33.22% |
| CDNS250117P00175000 | 2023-05-25 2:15PM EDT | 175.00 | 11.00 | 8.00 | 12.00 | 0.00 | - | 4 | 5 | 31.20% |
| CDNS250117P00180000 | 2023-04-12 12:51PM EDT | 180.00 | 15.70 | 15.50 | 20.50 | 0.00 | - | 2 | 13 | 38.98% |
| CDNS250117P00185000 | 2023-05-25 1:50PM EDT | 185.00 | 13.17 | 10.60 | 15.30 | 0.00 | - | 1 | 43 | 31.02% |
| CDNS250117P00190000 | 2023-05-12 12:05PM EDT | 190.00 | 21.60 | 11.50 | 16.00 | 0.00 | - | 76 | 76 | 29.72% |
| CDNS250117P00195000 | 2023-05-26 10:19AM EDT | 195.00 | 15.50 | 13.10 | 17.60 | -4.70 | -23.27% | 5 | 45 | 29.32% |
| CDNS250117P00200000 | 2023-05-25 12:16PM EDT | 200.00 | 18.80 | 15.00 | 18.30 | 0.00 | - | 3 | 421 | 27.92% |
| CDNS250117P00210000 | 2023-05-18 11:33AM EDT | 210.00 | 23.00 | 18.00 | 22.90 | 0.00 | - | 1 | 2 | 28.00% |
| CDNS250117P00220000 | 2023-05-24 3:39PM EDT | 220.00 | 34.20 | 22.00 | 26.80 | 0.00 | - | 10 | 36 | 26.98% |
| CDNS250117P00230000 | 2023-05-22 11:03AM EDT | 230.00 | 33.60 | 26.50 | 31.30 | 0.00 | - | 6 | 10 | 26.10% |
| CDNS250117P00250000 | 2023-05-26 11:30AM EDT | 250.00 | 38.65 | 37.00 | 41.80 | -14.95 | -27.89% | 77 | 76 | 24.41% |
| CDNS250117P00260000 | 2023-03-14 2:27PM EDT | 260.00 | 62.60 | 50.70 | 54.00 | 0.00 | - | - | 1 | 29.01% |
| CDNS250117P00310000 | 2023-04-27 11:08AM EDT | 310.00 | 105.00 | 80.50 | 85.40 | 0.00 | - | - | 0 | 19.85% |
| CDNS250117P00320000 | 2023-04-28 10:11AM EDT | 320.00 | 108.30 | 89.70 | 94.50 | 0.00 | - | 22 | 0 | 19.72% |
© 2023 Yahoo. All rights reserved.