Singapore markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.25-5.65 (-1.98%)
At close: 04:00PM EDT
282.51 +2.26 (+0.81%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
165.700.00-1575.000.150.00-2029
155.600.00--480.000.100.00-312
-----85.000.150.00-17
231.620.00-363590.000.900.00-13
220.320.00-13595.000.250.00-68
148.370.00-10100.000.250.00-11
204.730.00-11105.00-----
86.140.00-30110.000.700.00-236
82.360.00-44115.000.750.00-631
-----120.000.550.00-415
-----125.000.600.00-117
161.700.00-11130.000.600.00-114
182.800.00-56135.003.600.00-416
172.400.00-213140.003.170.00-325
152.650.00-56145.000.300.00-235
96.100.00-14150.001.270.00-126
-----155.000.990.00-231
130.980.00-516160.002.850.00-148
154.550.00-111165.002.230.00-1053
132.000.00-17170.001.840.00-15376
87.420.00-312175.002.780.00-10104
104.640.00-34180.001.730.00-1154
131.700.00-16185.002.300.00-10136
143.800.00-23190.002.500.00-576
124.500.00-16195.003.000.00-141
95.710.00-1334200.003.400.00-1188
-----205.003.200.00-127
102.810.00-332210.005.110.00-5190
96.600.00-15215.005.800.00-122
109.510.00-233220.005.500.00-177
-----225.004.600.00-522
96.950.00-267230.005.870.00-1069
89.000.00-25235.005.700.00-179
62.140.00-360240.007.300.00-85169
81.900.00-45245.0010.100.00-355
58.250.00-4240250.0015.000.00-5388
79.950.00-28255.0014.830.00-643
49.000.00-2104260.0013.800.00-178
70.630.00-13265.0019.250.00-183
45.140.00-2362270.0021.800.00-1666
74.300.00-121275.0017.000.00-492
45.300.00-1154280.0025.900.00-150
49.370.00-254285.0029.350.00-166
35.210.00-680290.0025.900.00-2275
52.800.00-114295.0028.900.00-48130
28.300.00-3273300.0034.900.00-158
26.870.00-144305.0029.000.00-344
42.160.00-10231310.0043.600.00-147
33.450.00-1226315.0032.300.00-10140
22.290.00-7126320.0034.800.00-386
21.450.00-128325.0042.300.00-56180
19.090.00-5181330.0040.800.00-362
18.380.00-6781335.0041.400.00-340
16.250.00-5120340.0045.600.00-636
16.150.00-191345.0047.000.00-13
15.090.00-4589350.0055.500.00-5171
23.900.00-1044355.00-----
10.950.00-189360.0073.370.00--10
23.400.00-1739365.00-----
17.600.00-122370.0080.950.00-55
7.790.00-220380.00-----
14.200.00-214390.0085.000.00--5
5.700.00-34163400.0096.500.00--5
7.800.00-138410.00-----
6.400.00-2405420.00111.300.00--0
3.100.00-184430.00-----
8.600.00-313440.00-----
6.200.00-111450.00-----
7.100.00-14460.00-----
1.800.00-432470.00-----
3.900.00-24480.00158.900.00-50