CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00175000 | 2023-05-19 10:05AM EDT | 175.00 | 42.12 | 55.30 | 59.90 | 0.00 | - | 1 | 8 | 79.49% |
| CDNS230616C00180000 | 2023-05-24 11:02AM EDT | 180.00 | 24.50 | 50.20 | 55.00 | 0.00 | - | - | 3 | 72.66% |
| CDNS230616C00185000 | 2023-05-26 2:06PM EDT | 185.00 | 44.83 | 45.20 | 50.00 | 0.00 | - | 1 | 82 | 65.92% |
| CDNS230616C00190000 | 2023-05-15 10:08AM EDT | 190.00 | 12.60 | 40.50 | 45.00 | 0.00 | - | 2 | 2 | 64.26% |
| CDNS230616C00195000 | 2023-06-02 10:05AM EDT | 195.00 | 35.82 | 35.50 | 40.10 | 0.00 | - | 20 | 21 | 58.64% |
| CDNS230616C00200000 | 2023-05-30 9:34AM EDT | 200.00 | 34.50 | 30.60 | 35.20 | 0.00 | - | 20 | 73 | 53.86% |
| CDNS230616C00210000 | 2023-06-05 10:51AM EDT | 210.00 | 21.70 | 20.70 | 23.90 | -3.30 | -13.20% | 2 | 528 | 52.66% |
| CDNS230616C00220000 | 2023-06-05 11:50AM EDT | 220.00 | 14.00 | 12.40 | 14.40 | -0.06 | -0.43% | 2 | 1,408 | 39.40% |
| CDNS230616C00230000 | 2023-06-05 2:31PM EDT | 230.00 | 5.80 | 5.80 | 6.10 | +0.88 | +17.89% | 64 | 595 | 28.98% |
| CDNS230616C00240000 | 2023-06-05 3:33PM EDT | 240.00 | 1.77 | 1.65 | 1.80 | +0.38 | +27.34% | 128 | 699 | 27.32% |
| CDNS230616C00250000 | 2023-06-05 1:31PM EDT | 250.00 | 0.65 | 0.25 | 0.65 | -0.10 | -13.33% | 97 | 94 | 31.52% |
| CDNS230616C00260000 | 2023-06-01 1:16PM EDT | 260.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 40 | 56.18% |
| CDNS230616C00270000 | 2023-05-30 3:52PM EDT | 270.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 7 | 33 | 75.90% |
| CDNS230616C00300000 | 2023-04-28 10:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 108.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00150000 | 2023-05-18 12:06PM EDT | 150.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 128.22% |
| CDNS230616P00155000 | 2023-04-25 9:30AM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 166.99% |
| CDNS230616P00160000 | 2023-04-26 10:50AM EDT | 160.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 111.72% |
| CDNS230616P00165000 | 2023-05-31 1:32PM EDT | 165.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.29% |
| CDNS230616P00170000 | 2023-04-25 12:53PM EDT | 170.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 120.80% |
| CDNS230616P00175000 | 2023-05-30 12:05PM EDT | 175.00 | 0.87 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 66.41% |
| CDNS230616P00180000 | 2023-05-24 9:41AM EDT | 180.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 3 | 71 | 116.87% |
| CDNS230616P00185000 | 2023-05-31 1:32PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 107.37% |
| CDNS230616P00190000 | 2023-05-26 12:28PM EDT | 190.00 | 2.35 | 0.00 | 0.20 | 0.00 | - | 1 | 233 | 50.88% |
| CDNS230616P00195000 | 2023-05-26 3:10PM EDT | 195.00 | 0.15 | 0.15 | 0.20 | -0.35 | -70.00% | 1 | 183 | 50.20% |
| CDNS230616P00200000 | 2023-05-31 3:21PM EDT | 200.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 11 | 274 | 45.70% |
| CDNS230616P00210000 | 2023-06-02 2:19PM EDT | 210.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 185 | 38.33% |
| CDNS230616P00220000 | 2023-06-05 1:18PM EDT | 220.00 | 0.80 | 0.55 | 1.05 | -0.55 | -40.74% | 13 | 921 | 30.30% |
| CDNS230616P00230000 | 2023-06-05 1:11PM EDT | 230.00 | 2.77 | 3.00 | 3.30 | -1.73 | -38.44% | 4 | 329 | 26.11% |
| CDNS230616P00240000 | 2023-06-02 3:41PM EDT | 240.00 | 10.50 | 6.90 | 9.70 | 0.00 | - | 17 | 14 | 28.98% |
| CDNS230616P00250000 | 2023-05-30 9:54AM EDT | 250.00 | 15.50 | 15.80 | 18.70 | 0.00 | - | - | 1 | 35.99% |
| CDNS230616P00260000 | 2023-04-24 3:10PM EDT | 260.00 | 44.10 | 54.00 | 58.90 | 0.00 | - | - | 0 | 233.02% |
| CDNS230616P00320000 | 2023-05-23 12:31PM EDT | 320.00 | 113.90 | 85.10 | 90.00 | 0.00 | - | - | 0 | 126.86% |
© 2023 Yahoo. All rights reserved.