Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,048.33 -258.89 (-0.41%) CMC Crypto 200
1,307.27 -57.86 (-4.24%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00280000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 8.35 | 7.50 | 8.00 | -0.35 | -4.02% | 16 | 608 | 29.47% |
| CDNS240621C00280000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 13.95 | 13.60 | 14.20 | -0.67 | -4.58% | 45 | 151 | 30.24% |
| CDNS240719C00280000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 18.49 | 16.60 | 17.20 | +1.16 | +6.69% | 2 | 26 | 29.81% |
| CDNS240816C00280000 | 2024-05-07 2:04PM EDT | 2024-08-16 | 22.20 | 21.00 | 21.60 | +1.10 | +5.21% | 3 | 44 | 32.84% |
| CDNS241115C00280000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 29.70 | 30.30 | 31.20 | 0.00 | - | 1 | 2 | 35.70% |
| CDNS250117C00280000 | 2024-05-07 11:55AM EDT | 2025-01-17 | 38.20 | 35.40 | 36.20 | +2.00 | +5.52% | 1 | 162 | 36.37% |
| CDNS250620C00280000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 44.61 | 45.20 | 47.50 | 0.00 | - | 3 | 14 | 38.37% |
| CDNS260116C00280000 | 2024-05-06 11:13AM EDT | 2026-01-16 | 58.70 | 57.50 | 59.40 | 0.00 | - | 1 | 16 | 39.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00280000 | 2024-05-07 3:23PM EDT | 2024-05-17 | 3.00 | 3.10 | 3.40 | -0.40 | -11.76% | 18 | 500 | 26.48% |
| CDNS240621P00280000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 7.70 | 7.70 | 8.10 | -0.11 | -1.41% | 33 | 164 | 25.03% |
| CDNS240719P00280000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 9.92 | 9.80 | 10.20 | -0.19 | -1.88% | 3 | 136 | 23.93% |
| CDNS240816P00280000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 13.20 | 12.90 | 13.40 | 0.00 | - | 2 | 50 | 25.81% |
| CDNS241115P00280000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 19.20 | 18.90 | 19.50 | 0.00 | - | 16 | 37 | 26.28% |
| CDNS250117P00280000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 25.90 | 21.60 | 22.30 | 0.00 | - | 27 | 70 | 25.82% |
| CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 2025-06-20 | 30.45 | 27.10 | 28.00 | 0.00 | - | 1 | 3 | 25.23% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 24.73% |
© 2024 Yahoo. All rights reserved.