Singapore markets close in 2 hours 54 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.19+3.56 (+1.26%)
At close: 04:00PM EDT
283.00 -2.19 (-0.77%)
After hours: 07:49PM 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--480.000.100.00-30
-----85.000.150.00-17
231.620.00-363590.000.900.00-13
220.320.00-1095.000.250.00-68
148.370.00-10100.000.250.00-11
204.730.00-11105.00-----
86.140.00-30110.000.500.00-30
82.360.00-44115.000.750.00-631
-----120.000.550.00-415
158.430.00--0125.000.600.00-117
161.700.00-11130.000.600.00-114
182.800.00-56135.003.600.00-416
172.400.00-20140.003.170.00-325
152.650.00-56145.000.500.00-10
96.100.00-14150.001.270.00-126
128.020.00--0155.000.990.00-231
130.980.00-50160.002.850.00-148
154.550.00-10165.002.230.00-1053
132.000.00-17170.001.450.00-10
87.420.00-312175.002.780.00-10104
104.640.00-34180.001.730.00-1154
101.200.00-10185.002.300.00-100
99.780.00-20190.002.370.00-10
124.500.00-16195.003.000.00-141
95.710.00-10200.003.800.00-30
-----205.003.200.00-10
102.810.00-332210.004.400.00-10
96.600.00-15215.005.800.00-122
77.900.00-10220.005.600.00-10
-----225.006.000.00-30
96.950.00-20230.008.700.00-50
89.000.00-25235.007.900.00-10
62.140.00-30240.0010.300.00-220
50.000.00-10245.0010.400.00-10
56.490.00-10250.0011.600.00-120
79.950.00-28255.0013.400.00-30
50.270.00-10260.0017.300.00-10
44.100.00-10265.0018.050.00-480
44.000.00-10270.0018.500.00-30
36.350.00-60275.0019.600.00-10
36.200.00-60280.0025.900.00-270
33.550.00-60285.0024.100.00-10
29.300.00-170290.0030.100.00-90
26.220.00-10295.0034.200.00-10
22.000.00-50300.0032.100.00-40
24.200.00-120305.0029.000.00-30
22.300.00-80310.0041.800.00-80
18.670.00-10315.0032.300.00-100
18.700.00-60320.0034.800.00-30
17.850.00-10325.0042.300.00-560
14.030.00-10330.0040.800.00-362
12.400.00-10335.0041.400.00-340
10.590.00-50340.0045.600.00-636
9.590.00-50345.0047.000.00-13
9.200.00-120350.0055.500.00-50
23.900.00-100355.00-----
7.670.00-40360.0073.370.00--10
8.950.00-20365.00-----
6.910.00-10370.0080.950.00-55
5.160.00-20380.00-----
14.200.00-214390.0085.000.00--5
3.000.00-100400.0096.500.00--5
7.800.00-10410.00-----
6.400.00-20420.00111.300.00--0
1.650.00-30430.00-----
1.400.00-10440.00-----
0.840.00-10450.00167.200.00--0
7.100.00-14460.00-----
0.650.00-60470.00-----
0.440.00-20480.00198.180.00-40