Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,309.94 -521.16 (-0.82%) CMC Crypto 200
1,329.22 -67.32 (-4.82%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 183.40% |
| CDNS240517C00125000 | 2023-12-28 12:12PM EDT | 125.00 | 151.76 | 165.40 | 170.00 | 0.00 | - | 1 | 3 | 321.26% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 158.20% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 344.47% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 233.67% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 283.09% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 268.38% |
| CDNS240517C00200000 | 2024-04-09 2:31PM EDT | 200.00 | 109.82 | 80.70 | 85.50 | 0.00 | - | 1 | 5 | 80.81% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 239.56% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 65.70 | 70.50 | 0.00 | - | 10 | 11 | 66.28% |
| CDNS240517C00220000 | 2024-04-23 11:25AM EDT | 220.00 | 60.70 | 60.80 | 65.50 | 0.00 | - | 1 | 15 | 62.45% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-03-22 3:54PM EDT | 230.00 | 95.20 | 50.40 | 53.30 | 0.00 | - | 2 | 8 | 55.32% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 126.28% |
| CDNS240517C00240000 | 2024-04-24 11:33AM EDT | 240.00 | 40.50 | 41.20 | 45.90 | 0.00 | - | 20 | 94 | 67.62% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 36.30 | 41.00 | 0.00 | - | 2 | 32 | 62.32% |
| CDNS240517C00250000 | 2024-04-24 12:11PM EDT | 250.00 | 30.15 | 32.80 | 35.00 | 0.00 | - | 50 | 64 | 50.12% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 27.60 | 30.80 | 0.00 | - | 3 | 12 | 49.22% |
| CDNS240517C00260000 | 2024-04-23 3:41PM EDT | 260.00 | 25.83 | 23.70 | 25.00 | 0.00 | - | 12 | 55 | 38.82% |
| CDNS240517C00265000 | 2024-04-26 10:09AM EDT | 265.00 | 21.45 | 19.40 | 20.40 | +1.85 | +9.44% | 1 | 54 | 35.10% |
| CDNS240517C00270000 | 2024-04-26 9:36AM EDT | 270.00 | 15.30 | 15.40 | 16.20 | +3.90 | +34.21% | 10 | 277 | 32.58% |
| CDNS240517C00275000 | 2024-04-26 1:52PM EDT | 275.00 | 14.10 | 11.90 | 12.40 | +5.90 | +71.95% | 12 | 118 | 30.62% |
| CDNS240517C00280000 | 2024-04-26 3:54PM EDT | 280.00 | 9.40 | 8.90 | 9.20 | +1.90 | +25.33% | 30 | 580 | 29.50% |
| CDNS240517C00285000 | 2024-04-26 3:44PM EDT | 285.00 | 6.72 | 6.30 | 6.60 | +1.90 | +39.42% | 65 | 328 | 28.83% |
| CDNS240517C00290000 | 2024-04-26 1:27PM EDT | 290.00 | 5.70 | 4.20 | 4.50 | +2.60 | +83.87% | 41 | 385 | 28.15% |
| CDNS240517C00295000 | 2024-04-26 3:46PM EDT | 295.00 | 3.10 | 2.80 | 3.00 | +1.15 | +58.97% | 249 | 571 | 27.94% |
| CDNS240517C00300000 | 2024-04-26 3:43PM EDT | 300.00 | 2.07 | 1.75 | 1.95 | +1.02 | +97.14% | 127 | 1,284 | 27.92% |
| CDNS240517C00305000 | 2024-04-26 3:44PM EDT | 305.00 | 1.22 | 1.05 | 1.20 | +0.60 | +96.77% | 93 | 356 | 27.76% |
| CDNS240517C00310000 | 2024-04-26 3:16PM EDT | 310.00 | 0.86 | 0.65 | 0.75 | +0.46 | +115.00% | 43 | 502 | 28.02% |
| CDNS240517C00315000 | 2024-04-26 3:33PM EDT | 315.00 | 0.48 | 0.35 | 0.45 | +0.28 | +140.00% | 11 | 321 | 28.17% |
| CDNS240517C00320000 | 2024-04-26 3:49PM EDT | 320.00 | 0.27 | 0.20 | 0.35 | +0.17 | +170.00% | 10 | 475 | 29.81% |
| CDNS240517C00325000 | 2024-04-26 3:49PM EDT | 325.00 | 0.17 | 0.15 | 0.30 | +0.12 | +240.00% | 4 | 563 | 31.86% |
| CDNS240517C00330000 | 2024-04-26 3:14PM EDT | 330.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 11 | 283 | 31.06% |
| CDNS240517C00335000 | 2024-04-24 10:02AM EDT | 335.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 239 | 40.92% |
| CDNS240517C00340000 | 2024-04-24 10:27AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 415 | 34.03% |
| CDNS240517C00345000 | 2024-04-26 10:23AM EDT | 345.00 | 0.20 | 0.00 | 0.20 | +0.11 | +122.22% | 1 | 175 | 39.99% |
| CDNS240517C00350000 | 2024-04-23 11:34AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 360 | 35.45% |
| CDNS240517C00355000 | 2024-04-23 9:32AM EDT | 355.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 8 | 387 | 51.71% |
| CDNS240517C00360000 | 2024-04-15 9:57AM EDT | 360.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 54.25% |
| CDNS240517C00365000 | 2024-04-17 9:36AM EDT | 365.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 56.71% |
| CDNS240517C00370000 | 2024-04-22 2:08PM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 73 | 53.08% |
| CDNS240517C00375000 | 2024-04-17 12:28PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 58.74% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 57.42% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 37 | 101 | 61.62% |
| CDNS240517C00400000 | 2024-03-28 2:51PM EDT | 400.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 65.63% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 71.44% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 82.08% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 76.95% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 61.33% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 76.95% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 94.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 162.50% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 214.60% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 169.29% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 196.63% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 186.08% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 190.38% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 185.45% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 174.17% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 112.11% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 165.09% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 108.01% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 91.94% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 95.85% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 40 | 86.08% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 21 | 45 | 81.15% |
| CDNS240517P00200000 | 2024-04-23 12:52PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 51.95% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 71.63% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 87 | 67.04% |
| CDNS240517P00215000 | 2024-04-25 9:37AM EDT | 215.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 55.71% |
| CDNS240517P00220000 | 2024-04-26 2:26PM EDT | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 113 | 55.76% |
| CDNS240517P00225000 | 2024-04-26 1:30PM EDT | 225.00 | 0.05 | 0.05 | 0.20 | -0.12 | -70.59% | 51 | 84 | 46.00% |
| CDNS240517P00230000 | 2024-04-26 11:40AM EDT | 230.00 | 0.10 | 0.05 | 0.75 | -0.05 | -33.33% | 15 | 171 | 53.37% |
| CDNS240517P00235000 | 2024-04-24 1:48PM EDT | 235.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 12 | 130 | 40.92% |
| CDNS240517P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 270 | 47.27% |
| CDNS240517P00245000 | 2024-04-25 3:58PM EDT | 245.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 23 | 156 | 34.82% |
| CDNS240517P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.40 | 0.30 | 0.50 | -0.35 | -46.67% | 15 | 1,184 | 32.18% |
| CDNS240517P00255000 | 2024-04-26 3:58PM EDT | 255.00 | 0.64 | 0.50 | 0.70 | -0.45 | -41.28% | 65 | 304 | 30.23% |
| CDNS240517P00260000 | 2024-04-26 3:09PM EDT | 260.00 | 0.88 | 0.90 | 1.15 | -0.57 | -39.31% | 27 | 2,175 | 29.53% |
| CDNS240517P00265000 | 2024-04-26 1:53PM EDT | 265.00 | 1.25 | 1.45 | 1.75 | -1.44 | -53.53% | 25 | 328 | 28.36% |
| CDNS240517P00270000 | 2024-04-26 3:08PM EDT | 270.00 | 2.18 | 2.30 | 2.60 | -1.22 | -35.88% | 105 | 1,789 | 27.09% |
| CDNS240517P00275000 | 2024-04-26 3:09PM EDT | 275.00 | 3.16 | 3.70 | 4.00 | -2.86 | -47.51% | 73 | 855 | 26.62% |
| CDNS240517P00280000 | 2024-04-26 2:31PM EDT | 280.00 | 5.70 | 5.50 | 5.90 | -2.87 | -33.49% | 73 | 516 | 26.17% |
| CDNS240517P00285000 | 2024-04-26 2:45PM EDT | 285.00 | 7.30 | 8.00 | 8.30 | -5.10 | -41.13% | 9 | 1,230 | 25.53% |
| CDNS240517P00290000 | 2024-04-26 1:52PM EDT | 290.00 | 9.45 | 11.00 | 11.40 | -4.85 | -33.92% | 13 | 1,377 | 25.41% |
| CDNS240517P00295000 | 2024-04-26 12:54PM EDT | 295.00 | 12.81 | 14.10 | 15.10 | -7.39 | -36.58% | 3 | 194 | 25.71% |
| CDNS240517P00300000 | 2024-04-26 1:26PM EDT | 300.00 | 16.23 | 16.70 | 19.20 | -6.19 | -27.61% | 1 | 257 | 26.04% |
| CDNS240517P00305000 | 2024-04-26 1:26PM EDT | 305.00 | 20.23 | 22.30 | 23.60 | -9.48 | -31.91% | 1 | 213 | 26.42% |
| CDNS240517P00310000 | 2024-04-23 2:14PM EDT | 310.00 | 27.50 | 26.50 | 28.80 | 0.00 | - | 4 | 105 | 31.81% |
| CDNS240517P00315000 | 2024-04-25 2:51PM EDT | 315.00 | 38.40 | 31.30 | 33.60 | 0.00 | - | 31 | 7 | 33.95% |
| CDNS240517P00320000 | 2024-04-25 3:43PM EDT | 320.00 | 40.80 | 35.80 | 38.60 | 0.00 | - | 60 | 8 | 37.48% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 40.00 | 44.70 | 0.00 | - | 91 | 0 | 49.67% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 45.10 | 49.90 | 0.00 | - | 10 | 0 | 54.75% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 50.20 | 55.00 | 0.00 | - | 2 | 0 | 59.05% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 55.20 | 60.00 | 0.00 | - | 2 | 2 | 62.55% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 60.10 | 65.00 | 0.00 | - | 2 | 0 | 65.94% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 75.20 | 80.00 | 0.00 | - | 1 | 0 | 75.56% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 95.10 | 100.00 | 0.00 | - | 1 | 0 | 87.30% |
© 2024 Yahoo. All rights reserved.