Singapore markets open in 2 hours 3 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.01-3.68 (-1.21%)
At close: 04:00PM EST
300.01 0.00 (0.00%)
After hours: 05:43PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240315C001850002024-02-16 11:21AM EST185.00109.70113.20118.000.00-11112.50%
CDNS240315C002300002024-02-27 2:46PM EST230.0070.7968.5073.30+10.37+17.16%12172.83%
CDNS240315C002450002024-02-01 10:25AM EST245.0046.2653.5058.300.00--158.35%
CDNS240315C002500002024-02-14 9:48AM EST250.0056.8048.6053.400.00-11354.93%
CDNS240315C002550002024-02-13 11:00AM EST255.0043.0643.6048.400.00-5550.15%
CDNS240315C002600002024-02-23 11:08AM EST260.0042.3638.9043.500.00-11565.54%
CDNS240315C002650002024-02-13 9:53AM EST265.0033.6033.7038.400.00--058.95%
CDNS240315C002700002024-02-22 12:38PM EST270.0038.3029.0032.700.00-1548.71%
CDNS240315C002750002024-02-21 12:43PM EST275.0018.3924.8028.300.00-34746.44%
CDNS240315C002800002024-02-23 10:40AM EST280.0026.1119.6022.400.00-225835.45%
CDNS240315C002850002024-02-27 1:50PM EST285.0017.2617.2018.20-2.11-10.89%145933.64%
CDNS240315C002900002024-02-27 12:55PM EST290.0013.3013.6014.30-6.00-31.09%10636831.99%
CDNS240315C002950002024-02-27 2:47PM EST295.0010.6010.5010.80-3.40-24.29%7152730.54%
CDNS240315C003000002024-02-27 3:59PM EST300.007.757.607.90-2.35-23.27%2685029.71%
CDNS240315C003050002024-02-27 3:56PM EST305.005.425.305.50-2.28-29.61%641,52528.88%
CDNS240315C003100002024-02-27 12:55PM EST310.003.403.603.80-2.10-38.18%451,62628.86%
CDNS240315C003150002024-02-27 12:47PM EST315.002.352.302.55-1.65-41.25%5229728.93%
CDNS240315C003200002024-02-27 3:03PM EST320.001.601.451.70-1.03-39.16%3724029.26%
CDNS240315C003250002024-02-27 12:25PM EST325.001.100.801.05-1.10-50.00%233329.13%
CDNS240315C003300002024-02-27 9:49AM EST330.000.950.550.70-0.19-16.67%1071029.81%
CDNS240315C003350002024-02-27 1:11PM EST335.000.300.300.45-0.45-60.00%1322130.27%
CDNS240315C003400002024-02-27 2:28PM EST340.000.350.150.30-0.22-38.60%1341731.01%
CDNS240315C003450002024-02-26 2:11PM EST345.000.410.050.200.00-118731.69%
CDNS240315C003500002024-02-26 3:30PM EST350.000.250.000.200.00-517534.38%
CDNS240315C003550002024-02-20 1:02PM EST355.000.200.000.500.00-11943.19%
CDNS240315C003600002024-02-27 10:33AM EST360.000.050.000.15-0.05-50.00%112137.94%
CDNS240315C003650002024-02-23 3:22PM EST365.000.050.001.350.00-23651.61%
CDNS240315C003700002024-02-22 10:00AM EST370.000.050.000.150.00-17242.73%
CDNS240315C003750002024-02-13 12:33PM EST375.000.250.000.050.00-176739.45%
CDNS240315C003800002024-02-26 9:30AM EST380.000.050.000.050.00-132241.41%
CDNS240315C003900002024-02-26 3:50PM EST390.000.050.001.350.00-548965.04%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDNS240315P001900002024-01-22 3:38PM EST190.000.050.000.150.00--280.86%
CDNS240315P001950002024-02-16 3:50PM EST195.000.100.000.150.00-1176.76%
CDNS240315P002000002024-02-16 2:53PM EST200.000.130.000.050.00-1164.84%
CDNS240315P002100002024-02-20 2:21PM EST210.000.250.000.100.00-1261.72%
CDNS240315P002150002024-02-13 9:50AM EST215.000.050.000.700.00--374.76%
CDNS240315P002250002024-02-14 11:19AM EST225.000.180.000.100.00-11150.78%
CDNS240315P002300002024-02-21 2:07PM EST230.000.200.000.750.00--262.16%
CDNS240315P002350002024-01-19 11:13AM EST235.000.900.050.550.00-1155.76%
CDNS240315P002400002024-02-16 10:32AM EST240.000.300.000.750.00-1353.56%
CDNS240315P002450002024-02-22 10:49AM EST245.000.200.000.450.00-33750.98%
CDNS240315P002500002024-02-23 10:46AM EST250.000.130.000.750.00-1217751.71%
CDNS240315P002550002024-02-23 10:46AM EST255.000.210.000.350.00-74140.53%
CDNS240315P002600002024-02-27 3:46PM EST260.000.170.050.20-0.06-26.09%784333.11%
CDNS240315P002650002024-02-27 12:55PM EST265.000.250.250.45-0.07-21.87%297434.06%
CDNS240315P002700002024-02-27 10:20AM EST270.000.310.350.50-0.04-11.43%151,61830.54%
CDNS240315P002750002024-02-27 3:17PM EST275.000.750.600.75+0.20+36.36%965128.97%
CDNS240315P002800002024-02-27 12:37PM EST280.001.251.051.30+0.30+31.58%357528.63%
CDNS240315P002850002024-02-27 3:54PM EST285.001.901.852.10+0.37+24.18%7471028.06%
CDNS240315P002900002024-02-27 3:24PM EST290.003.003.003.30+0.60+25.00%9662027.67%
CDNS240315P002950002024-02-27 1:33PM EST295.005.164.604.90+1.46+39.46%4339827.05%
CDNS240315P003000002024-02-27 3:31PM EST300.006.806.706.90+1.30+23.64%3930925.99%
CDNS240315P003050002024-02-27 12:21PM EST305.009.509.409.60+1.70+21.79%821925.44%
CDNS240315P003100002024-02-27 11:38AM EST310.0012.8012.6013.10+2.10+19.63%912925.92%
CDNS240315P003150002024-02-26 11:54AM EST315.0012.4016.2018.100.00-310931.62%
CDNS240315P003200002024-02-26 10:58AM EST320.0015.5020.4021.400.00-213527.48%
CDNS240315P003250002024-02-22 10:53AM EST325.0021.0624.5026.200.00-17130.35%
CDNS240315P003300002024-02-27 10:05AM EST330.0028.0029.2031.00-0.20-0.71%13332.69%
CDNS240315P003350002024-02-26 3:47PM EST335.0030.8032.9037.500.00-3147.27%
CDNS240315P003400002024-02-26 3:48PM EST340.0035.3038.4042.500.00---51.37%
CDNS240315P003500002024-02-09 3:54PM EST350.0040.6447.5052.300.00--057.69%
CDNS240315P003650002024-02-13 3:48PM EST365.0071.1062.5067.400.00--069.04%
CDNS240315P003700002024-02-13 3:48PM EST370.0076.1267.5072.400.00--072.40%
CDNS240315P003900002024-02-12 12:05PM EST390.0080.7587.5092.400.00--084.99%