CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00175000 | 2023-05-19 10:05AM EDT | 175.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230616C00180000 | 2023-05-24 11:02AM EDT | 180.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS230616C00185000 | 2023-05-26 2:06PM EDT | 185.00 | 44.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230616C00190000 | 2023-05-15 10:08AM EDT | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230616C00195000 | 2023-05-31 12:55PM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230616C00200000 | 2023-05-30 9:34AM EDT | 200.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CDNS230616C00210000 | 2023-05-31 3:49PM EDT | 210.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230616C00220000 | 2023-05-31 3:17PM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CDNS230616C00230000 | 2023-05-31 3:31PM EDT | 230.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| CDNS230616C00240000 | 2023-05-31 3:51PM EDT | 240.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| CDNS230616C00250000 | 2023-05-31 3:03PM EDT | 250.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| CDNS230616C00260000 | 2023-05-31 3:18PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CDNS230616C00270000 | 2023-05-30 3:52PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CDNS230616C00300000 | 2023-04-28 10:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 96.12% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00150000 | 2023-05-18 12:06PM EDT | 150.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDNS230616P00155000 | 2023-04-25 9:30AM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.12% |
| CDNS230616P00160000 | 2023-04-26 10:50AM EDT | 160.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 95.51% |
| CDNS230616P00165000 | 2023-05-31 1:32PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230616P00170000 | 2023-04-25 12:53PM EDT | 170.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 103.13% |
| CDNS230616P00175000 | 2023-05-30 12:05PM EDT | 175.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CDNS230616P00180000 | 2023-05-24 9:41AM EDT | 180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CDNS230616P00185000 | 2023-05-31 1:32PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230616P00190000 | 2023-05-26 12:28PM EDT | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230616P00195000 | 2023-05-26 3:10PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| CDNS230616P00200000 | 2023-05-31 3:21PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CDNS230616P00210000 | 2023-05-31 2:44PM EDT | 210.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CDNS230616P00220000 | 2023-05-31 3:50PM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| CDNS230616P00230000 | 2023-05-31 3:09PM EDT | 230.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.78% |
| CDNS230616P00240000 | 2023-05-30 9:37AM EDT | 240.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230616P00260000 | 2023-04-24 3:10PM EDT | 260.00 | 44.10 | 54.00 | 58.90 | 0.00 | - | - | 0 | 197.93% |
| CDNS230616P00320000 | 2023-05-23 12:31PM EDT | 320.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.