CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230616C001750002023-05-19 10:05AM EDT175.0042.120.000.000.00-100.00%
CDNS230616C001800002023-05-24 11:02AM EDT180.0024.500.000.000.00--00.00%
CDNS230616C001850002023-05-26 2:06PM EDT185.0044.830.000.000.00-100.00%
CDNS230616C001900002023-05-15 10:08AM EDT190.0012.600.000.000.00-200.00%
CDNS230616C001950002023-05-31 12:55PM EDT195.0034.000.000.000.00-100.00%
CDNS230616C002000002023-05-30 9:34AM EDT200.0034.500.000.000.00-2000.00%
CDNS230616C002100002023-05-31 3:49PM EDT210.0021.100.000.000.00-200.00%
CDNS230616C002200002023-05-31 3:17PM EDT220.0012.000.000.000.00-700.00%
CDNS230616C002300002023-05-31 3:31PM EDT230.005.920.000.000.00-11200.00%
CDNS230616C002400002023-05-31 3:51PM EDT240.002.750.000.000.00-24003.13%
CDNS230616C002500002023-05-31 3:03PM EDT250.000.920.000.000.00-8406.25%
CDNS230616C002600002023-05-31 3:18PM EDT260.000.100.000.000.00-32012.50%
CDNS230616C002700002023-05-30 3:52PM EDT270.000.600.000.000.00-7012.50%
CDNS230616C003000002023-04-28 10:43AM EDT300.000.200.004.800.00-2496.12%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS230616P001500002023-05-18 12:06PM EDT150.000.510.000.000.00-1050.00%
CDNS230616P001550002023-04-25 9:30AM EDT155.000.550.004.800.00-11143.12%
CDNS230616P001600002023-04-26 10:50AM EDT160.000.300.001.000.00-1395.51%
CDNS230616P001650002023-05-31 1:32PM EDT165.000.030.000.000.00-1025.00%
CDNS230616P001700002023-04-25 12:53PM EDT170.000.900.003.000.00-44103.13%
CDNS230616P001750002023-05-30 12:05PM EDT175.000.870.000.000.00-5025.00%
CDNS230616P001800002023-05-24 9:41AM EDT180.000.590.000.000.00-3025.00%
CDNS230616P001850002023-05-31 1:32PM EDT185.000.200.000.000.00-1025.00%
CDNS230616P001900002023-05-26 12:28PM EDT190.002.350.000.000.00-1025.00%
CDNS230616P001950002023-05-26 3:10PM EDT195.000.500.000.000.00-143012.50%
CDNS230616P002000002023-05-31 3:21PM EDT200.000.500.000.000.00-11012.50%
CDNS230616P002100002023-05-31 2:44PM EDT210.000.880.000.000.00-9012.50%
CDNS230616P002200002023-05-31 3:50PM EDT220.001.900.000.000.00-7106.25%
CDNS230616P002300002023-05-31 3:09PM EDT230.005.700.000.000.00-14800.78%
CDNS230616P002400002023-05-30 9:37AM EDT240.008.200.000.000.00-200.00%
CDNS230616P002600002023-04-24 3:10PM EDT260.0044.1054.0058.900.00--0197.93%
CDNS230616P003200002023-05-23 12:31PM EDT320.00113.900.000.000.00--00.00%