Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,275.07 -12.68 (-0.39%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,632.64 +348.10 (+2.01%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,427.24 +40.28 (+0.06%) CMC Crypto 200
1,391.25 +8.68 (+0.63%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 151.76 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | 0.00 | - | 10 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | 0.00 | - | 1 | 33 |
| 60.70 | 0.00 | - | 1 | 15 | 220.00 | 0.05 | -0.05 | -50.00% | 2 | 115 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.17 | 0.00 | - | 25 | 84 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.15 | 0.00 | - | 8 | 171 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 12 | 130 |
| 40.50 | 0.00 | - | 20 | 94 | 240.00 | 0.45 | +0.13 | +40.62% | 1 | 270 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.30 | -0.15 | -33.33% | 23 | 163 |
| 30.15 | 0.00 | - | 50 | 64 | 250.00 | 0.75 | 0.00 | - | 25 | 1,180 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 1.09 | -0.04 | -3.54% | 20 | 295 |
| 25.83 | 0.00 | - | 12 | 55 | 260.00 | 1.45 | -0.29 | -16.67% | 71 | 2,226 |
| 19.60 | 0.00 | - | 38 | 54 | 265.00 | 2.69 | -0.01 | -0.37% | 32 | 309 |
| 11.40 | -1.22 | -9.67% | 30 | 247 | 270.00 | 3.40 | -0.60 | -15.00% | 58 | 1,759 |
| 8.20 | -1.00 | -10.87% | 78 | 81 | 275.00 | 6.02 | +0.20 | +3.44% | 137 | 822 |
| 7.50 | +0.40 | +5.63% | 30 | 561 | 280.00 | 8.57 | +0.67 | +8.48% | 49 | 497 |
| 4.82 | +0.32 | +7.11% | 57 | 321 | 285.00 | 12.40 | +1.60 | +14.81% | 34 | 1,229 |
| 3.10 | +0.02 | +0.65% | 24 | 380 | 290.00 | 14.30 | 0.00 | - | 51 | 1,377 |
| 1.95 | +0.02 | +1.04% | 17 | 575 | 295.00 | 20.20 | +2.10 | +11.60% | 1 | 194 |
| 1.05 | -0.05 | -4.55% | 301 | 1,080 | 300.00 | 22.42 | +0.02 | +0.09% | 5 | 258 |
| 0.62 | -0.36 | -36.73% | 72 | 420 | 305.00 | 29.71 | +2.71 | +10.04% | 15 | 213 |
| 0.40 | 0.00 | - | 42 | 527 | 310.00 | 27.50 | 0.00 | - | 4 | 105 |
| 0.20 | -0.05 | -20.00% | 11 | 327 | 315.00 | 38.40 | +2.15 | +5.93% | 31 | 7 |
| 0.10 | -0.05 | -33.33% | 9 | 475 | 320.00 | 40.80 | -0.30 | -0.73% | 60 | 8 |
| 0.05 | -0.05 | -50.00% | 18 | 581 | 325.00 | 45.80 | -0.41 | -0.89% | 91 | 30 |
| 0.15 | +0.05 | +50.00% | 9 | 288 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 13 | 239 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 415 | 340.00 | 63.65 | +0.55 | +0.87% | 2 | 2 |
| 0.09 | 0.00 | - | 9 | 175 | 345.00 | 68.67 | +6.47 | +10.40% | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 8 | 387 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.