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
64,052.71 +967.70 (+1.53%) CMC Crypto 200
1,350.00 -46.54 (-3.33%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00240000 | 2024-04-19 2:22PM EDT | 240.00 | 73.46 | 69.60 | 73.80 | 0.00 | - | 1 | 1 | 45.07% |
| CDNS250620C00270000 | 2024-04-23 1:37PM EDT | 270.00 | 53.50 | 51.40 | 55.00 | +0.83 | +1.58% | 1 | 4 | 41.45% |
| CDNS250620C00280000 | 2024-04-23 1:37PM EDT | 280.00 | 50.00 | 45.80 | 49.30 | +2.53 | +5.33% | 6 | 9 | 40.31% |
| CDNS250620C00290000 | 2024-04-25 11:05AM EDT | 290.00 | 38.00 | 41.90 | 43.40 | 0.00 | - | 1 | 2 | 38.77% |
| CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 300.00 | 38.28 | 37.30 | 40.30 | 0.00 | - | 13 | 10 | 39.33% |
| CDNS250620C00310000 | 2024-04-12 3:38PM EDT | 310.00 | 51.45 | 32.60 | 34.50 | 0.00 | - | 1 | 6 | 37.40% |
| CDNS250620C00320000 | 2024-04-24 10:52AM EDT | 320.00 | 29.67 | 29.50 | 30.50 | +0.57 | +1.96% | 1 | 38 | 36.72% |
| CDNS250620C00340000 | 2024-04-25 2:46PM EDT | 340.00 | 25.06 | 22.80 | 23.80 | +3.96 | +18.77% | 1 | 9 | 35.72% |
| CDNS250620C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 19.58 | 19.90 | 21.00 | 0.00 | - | 1 | 7 | 35.34% |
| CDNS250620C00360000 | 2024-04-03 10:23AM EDT | 360.00 | 33.60 | 17.40 | 18.50 | 0.00 | - | 5 | 5 | 35.01% |
| CDNS250620C00370000 | 2024-03-19 1:48PM EDT | 370.00 | 31.80 | 18.00 | 21.70 | 0.00 | - | 2 | 2 | 39.76% |
| CDNS250620C00390000 | 2024-04-23 9:57AM EDT | 390.00 | 12.00 | 11.60 | 12.30 | 0.00 | - | 1 | 6 | 33.96% |
| CDNS250620C00400000 | 2024-04-02 12:48PM EDT | 400.00 | 21.30 | 9.90 | 10.70 | 0.00 | - | - | 7 | 33.68% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 8.60 | 9.20 | 0.00 | - | - | 3 | 33.31% |
| CDNS250620C00420000 | 2024-04-23 11:59AM EDT | 420.00 | 7.50 | 7.50 | 8.10 | 0.00 | - | 1 | 26 | 33.24% |
| CDNS250620C00430000 | 2024-04-02 1:33PM EDT | 430.00 | 15.60 | 6.40 | 7.00 | 0.00 | - | - | 7 | 33.00% |
| CDNS250620C00450000 | 2024-03-25 12:18PM EDT | 450.00 | 16.05 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 31.57% |
| CDNS250620C00460000 | 2024-04-24 11:57AM EDT | 460.00 | 3.80 | 4.00 | 4.50 | 0.00 | - | 1 | 4 | 32.42% |
| CDNS250620C00480000 | 2024-04-24 10:11AM EDT | 480.00 | 3.10 | 2.85 | 3.40 | 0.00 | - | 1 | 8 | 32.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00190000 | 2024-04-01 3:51PM EDT | 190.00 | 4.74 | 2.85 | 5.40 | 0.00 | - | - | 1 | 33.13% |
| CDNS250620P00220000 | 2024-04-02 1:22PM EDT | 220.00 | 9.31 | 9.40 | 10.10 | 0.00 | - | - | 1 | 30.20% |
| CDNS250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 11.95 | 11.60 | 12.40 | 0.00 | - | 3 | 15 | 29.46% |
| CDNS250620P00240000 | 2024-03-21 3:42PM EDT | 240.00 | 11.10 | 14.90 | 17.40 | 0.00 | - | - | 1 | 31.16% |
| CDNS250620P00270000 | 2024-04-25 11:26AM EDT | 270.00 | 27.10 | 24.00 | 25.10 | 0.00 | - | 10 | 13 | 26.29% |
| CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 280.00 | 30.45 | 28.20 | 29.70 | 0.00 | - | 1 | 3 | 25.80% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 290.00 | 29.90 | 33.30 | 34.50 | 0.00 | - | 26 | 29 | 25.07% |
| CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 300.00 | 38.40 | 38.50 | 40.10 | 0.00 | - | 4 | 8 | 24.60% |
| CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 310.00 | 36.40 | 44.10 | 45.60 | 0.00 | - | 6 | 9 | 23.63% |
© 2024 Yahoo. All rights reserved.