Singapore markets close in 38 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.22+0.33 (+0.17%)
At close: 04:00PM EST
188.27 -0.95 (-0.50%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230217C000750002022-07-26 1:49PM EST75.0097.30108.20112.000.00--100.00%
CDNS230217C000850002022-10-13 11:20AM EST85.0064.3081.7085.500.00--100.00%
CDNS230217C001000002022-12-21 9:57AM EST100.0063.9777.0080.300.00-110.00%
CDNS230217C001100002022-11-04 12:09PM EST110.0033.8062.3064.800.00-10100.00%
CDNS230217C001150002023-01-19 3:24PM EST115.0057.960.000.000.00-400.00%
CDNS230217C001200002022-07-08 11:56AM EST120.0045.9568.8071.900.00-55144.43%
CDNS230217C001250002022-12-01 9:29AM EST125.0051.1035.1039.100.00-10100.00%
CDNS230217C001300002023-01-25 10:20AM EST130.0047.650.000.000.00-500.00%
CDNS230217C001350002023-01-25 9:34AM EST135.0044.600.000.000.00-500.00%
CDNS230217C001400002023-01-24 3:32PM EST140.0042.420.000.000.00-1700.00%
CDNS230217C001450002023-01-17 10:26AM EST145.0029.860.000.000.00-100.00%
CDNS230217C001500002023-02-01 10:29AM EST150.0033.970.000.000.00-2500.00%
CDNS230217C001550002023-01-23 1:35PM EST155.0029.680.000.000.00-200.00%
CDNS230217C001600002023-01-27 2:20PM EST160.0026.180.000.000.00-500.00%
CDNS230217C001650002023-01-31 1:56PM EST165.0020.200.000.000.00-100.00%
CDNS230217C001700002023-01-31 1:56PM EST170.0015.850.000.000.00-200.00%
CDNS230217C001750002023-02-02 1:53PM EST175.0018.100.000.000.00-300.00%
CDNS230217C001800002023-02-02 11:03AM EST180.0013.700.000.000.00-700.00%
CDNS230217C001850002023-02-02 1:56PM EST185.0010.300.000.000.00-1000.00%
CDNS230217C001900002023-02-02 2:22PM EST190.006.700.000.000.00-7200.78%
CDNS230217C001950002023-02-02 2:13PM EST195.004.200.000.000.00-603.13%
CDNS230217C002000002023-02-02 1:57PM EST200.002.850.000.000.00-3606.25%
CDNS230217C002100002023-02-02 1:31PM EST210.000.800.000.000.00-5012.50%
CDNS230217C002200002023-02-02 2:50PM EST220.000.200.000.000.00-159012.50%
CDNS230217C002300002022-09-15 12:17PM EST230.000.800.002.600.00-12572.31%
CDNS230217C002400002022-08-19 11:36AM EST240.003.300.100.850.00-11467.19%
CDNS230217C002500002022-08-19 11:27AM EST250.002.260.000.750.00-2273.10%
CDNS230217C002800002023-01-26 9:30AM EST280.000.100.000.000.00-1050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230217P000750002022-07-19 2:20PM EST75.001.100.002.500.00--85272.85%
CDNS230217P000850002022-10-12 8:54AM EST85.001.000.000.000.00-13250.00%
CDNS230217P000900002022-10-04 2:40PM EST90.000.800.004.800.00--1259.77%
CDNS230217P001000002022-11-08 12:44PM EST100.000.900.000.750.00-10157.72%
CDNS230217P001100002023-01-26 11:19AM EST110.000.050.000.000.00-1050.00%
CDNS230217P001150002022-10-31 10:23AM EST115.002.250.000.000.00-13150.00%
CDNS230217P001200002023-01-25 2:04PM EST120.000.100.000.000.00-11050.00%
CDNS230217P001250002022-11-04 1:57PM EST125.004.900.001.050.00-425114.50%
CDNS230217P001300002023-01-23 10:37AM EST130.000.410.000.000.00-1050.00%
CDNS230217P001350002023-01-24 3:17PM EST135.000.100.000.000.00-6025.00%
CDNS230217P001400002023-01-24 9:30AM EST140.000.200.000.000.00-1025.00%
CDNS230217P001450002023-02-01 12:38PM EST145.000.100.000.000.00-5025.00%
CDNS230217P001500002023-02-01 12:59PM EST150.000.100.000.000.00-1025.00%
CDNS230217P001550002023-01-30 11:05AM EST155.000.430.000.000.00-1025.00%
CDNS230217P001600002023-02-02 9:54AM EST160.000.250.000.000.00-1012.50%
CDNS230217P001650002023-02-01 2:39PM EST165.000.900.000.000.00-20012.50%
CDNS230217P001700002023-02-02 2:40PM EST170.000.850.000.000.00-58012.50%
CDNS230217P001750002023-02-02 3:21PM EST175.001.350.000.000.00-21506.25%
CDNS230217P001800002023-02-02 1:24PM EST180.002.070.000.000.00-606.25%
CDNS230217P001850002023-02-02 1:24PM EST185.003.300.000.000.00-1003.13%
CDNS230217P001900002023-02-02 10:30AM EST190.005.700.000.000.00-300.00%
CDNS230217P001950002023-02-02 1:46PM EST195.007.800.000.000.00-400.00%
CDNS230217P002000002023-02-02 11:14AM EST200.0011.000.000.000.00-400.00%
CDNS230217P002200002022-09-09 9:25AM EST220.0046.3060.0062.900.00-10272.07%