Singapore markets close in 38 minutes
Straits Times Index
3,380.35 +16.67 (+0.50%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,650.31 -308.05 (-1.40%) FTSE 100
7,810.34 -9.82 (-0.13%) BTC-USD
23,429.29 -398.25 (-1.67%) CMC Crypto 200
534.38 -10.93 (-2.00%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230217C00075000 | 2022-07-26 1:49PM EST | 75.00 | 97.30 | 108.20 | 112.00 | 0.00 | - | - | 10 | 0.00% |
| CDNS230217C00085000 | 2022-10-13 11:20AM EST | 85.00 | 64.30 | 81.70 | 85.50 | 0.00 | - | - | 10 | 0.00% |
| CDNS230217C00100000 | 2022-12-21 9:57AM EST | 100.00 | 63.97 | 77.00 | 80.30 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS230217C00110000 | 2022-11-04 12:09PM EST | 110.00 | 33.80 | 62.30 | 64.80 | 0.00 | - | 10 | 10 | 0.00% |
| CDNS230217C00115000 | 2023-01-19 3:24PM EST | 115.00 | 57.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS230217C00120000 | 2022-07-08 11:56AM EST | 120.00 | 45.95 | 68.80 | 71.90 | 0.00 | - | 5 | 5 | 144.43% |
| CDNS230217C00125000 | 2022-12-01 9:29AM EST | 125.00 | 51.10 | 35.10 | 39.10 | 0.00 | - | 10 | 10 | 0.00% |
| CDNS230217C00130000 | 2023-01-25 10:20AM EST | 130.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS230217C00135000 | 2023-01-25 9:34AM EST | 135.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS230217C00140000 | 2023-01-24 3:32PM EST | 140.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CDNS230217C00145000 | 2023-01-17 10:26AM EST | 145.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230217C00150000 | 2023-02-01 10:29AM EST | 150.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CDNS230217C00155000 | 2023-01-23 1:35PM EST | 155.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230217C00160000 | 2023-01-27 2:20PM EST | 160.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS230217C00165000 | 2023-01-31 1:56PM EST | 165.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230217C00170000 | 2023-01-31 1:56PM EST | 170.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230217C00175000 | 2023-02-02 1:53PM EST | 175.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS230217C00180000 | 2023-02-02 11:03AM EST | 180.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CDNS230217C00185000 | 2023-02-02 1:56PM EST | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS230217C00190000 | 2023-02-02 2:22PM EST | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| CDNS230217C00195000 | 2023-02-02 2:13PM EST | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CDNS230217C00200000 | 2023-02-02 1:57PM EST | 200.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CDNS230217C00210000 | 2023-02-02 1:31PM EST | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CDNS230217C00220000 | 2023-02-02 2:50PM EST | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| CDNS230217C00230000 | 2022-09-15 12:17PM EST | 230.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 25 | 72.31% |
| CDNS230217C00240000 | 2022-08-19 11:36AM EST | 240.00 | 3.30 | 0.10 | 0.85 | 0.00 | - | 1 | 14 | 67.19% |
| CDNS230217C00250000 | 2022-08-19 11:27AM EST | 250.00 | 2.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.10% |
| CDNS230217C00280000 | 2023-01-26 9:30AM EST | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230217P00075000 | 2022-07-19 2:20PM EST | 75.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | - | 85 | 272.85% |
| CDNS230217P00085000 | 2022-10-12 8:54AM EST | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CDNS230217P00090000 | 2022-10-04 2:40PM EST | 90.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 259.77% |
| CDNS230217P00100000 | 2022-11-08 12:44PM EST | 100.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 157.72% |
| CDNS230217P00110000 | 2023-01-26 11:19AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDNS230217P00115000 | 2022-10-31 10:23AM EST | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| CDNS230217P00120000 | 2023-01-25 2:04PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CDNS230217P00125000 | 2022-11-04 1:57PM EST | 125.00 | 4.90 | 0.00 | 1.05 | 0.00 | - | 4 | 25 | 114.50% |
| CDNS230217P00130000 | 2023-01-23 10:37AM EST | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDNS230217P00135000 | 2023-01-24 3:17PM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CDNS230217P00140000 | 2023-01-24 9:30AM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230217P00145000 | 2023-02-01 12:38PM EST | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CDNS230217P00150000 | 2023-02-01 12:59PM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230217P00155000 | 2023-01-30 11:05AM EST | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230217P00160000 | 2023-02-02 9:54AM EST | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS230217P00165000 | 2023-02-01 2:39PM EST | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CDNS230217P00170000 | 2023-02-02 2:40PM EST | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CDNS230217P00175000 | 2023-02-02 3:21PM EST | 175.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| CDNS230217P00180000 | 2023-02-02 1:24PM EST | 180.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CDNS230217P00185000 | 2023-02-02 1:24PM EST | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CDNS230217P00190000 | 2023-02-02 10:30AM EST | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS230217P00195000 | 2023-02-02 1:46PM EST | 195.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS230217P00200000 | 2023-02-02 11:14AM EST | 200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS230217P00220000 | 2022-09-09 9:25AM EST | 220.00 | 46.30 | 60.00 | 62.90 | 0.00 | - | 1 | 0 | 272.07% |
© 2023 Yahoo. All rights reserved.
