Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,672.57 +993.21 (+1.56%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
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 | 0.29 | 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 | 5.30 | 0.00 | - | 1 | 24 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.08 | +0.03 | +60.00% | 2 | 52 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.06 | 0.00 | - | 5 | 5 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.80 | +0.20 | +33.33% | 15 | 82 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.50 | 0.00 | - | 2 | 27 |
| 77.18 | 0.00 | - | 1 | 4 | 220.00 | 0.45 | 0.00 | - | 19 | 99 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.40 | +0.35 | +700.00% | 1 | 31 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.45 | +0.30 | +200.00% | 1 | 141 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 1.04 | +0.89 | +593.33% | 15 | 83 |
| 44.60 | -7.90 | -15.05% | 1 | 94 | 240.00 | 1.10 | +0.29 | +35.80% | 4 | 54 |
| 40.00 | -25.80 | -39.21% | 20 | 10 | 245.00 | 1.55 | +0.24 | +18.32% | 39 | 84 |
| 36.00 | -21.16 | -37.02% | 3 | 58 | 250.00 | 2.70 | +0.88 | +48.35% | 26 | 119 |
| 31.80 | +0.80 | +2.58% | 3 | 9 | 255.00 | 3.73 | +1.18 | +46.27% | 14 | 118 |
| 28.40 | -2.79 | -8.95% | 4 | 65 | 260.00 | 4.60 | +1.30 | +39.39% | 16 | 1,654 |
| 27.15 | 0.00 | - | 2 | 25 | 265.00 | 5.50 | +1.35 | +32.53% | 17 | 87 |
| 19.40 | -3.20 | -14.16% | 53 | 169 | 270.00 | 7.40 | +1.80 | +32.14% | 32 | 1,538 |
| 17.50 | +0.32 | +1.86% | 12 | 50 | 275.00 | 9.25 | +2.45 | +36.03% | 41 | 675 |
| 13.30 | -3.30 | -19.88% | 13 | 509 | 280.00 | 11.53 | +2.56 | +28.54% | 40 | 389 |
| 10.80 | -2.48 | -18.67% | 45 | 146 | 285.00 | 14.00 | +3.30 | +30.84% | 62 | 1,202 |
| 8.72 | -2.48 | -22.14% | 34 | 280 | 290.00 | 17.40 | +4.40 | +33.85% | 42 | 1,379 |
| 6.70 | -1.80 | -21.18% | 854 | 96 | 295.00 | 19.80 | +2.65 | +15.45% | 18 | 155 |
| 5.38 | -1.47 | -21.46% | 133 | 375 | 300.00 | 22.12 | +3.32 | +17.66% | 20 | 267 |
| 4.01 | -1.27 | -24.05% | 34 | 144 | 305.00 | 28.00 | +5.00 | +21.74% | 2 | 252 |
| 3.10 | -1.00 | -24.39% | 61 | 388 | 310.00 | 29.57 | +1.02 | +3.57% | 8 | 242 |
| 2.11 | -0.89 | -29.67% | 20 | 261 | 315.00 | 32.72 | 0.00 | - | 3 | 84 |
| 1.70 | -0.54 | -24.11% | 35 | 271 | 320.00 | 35.10 | 0.00 | - | 22 | 106 |
| 1.15 | -0.50 | -30.30% | 13 | 520 | 325.00 | 40.31 | 0.00 | - | 1 | 153 |
| 0.79 | -0.51 | -39.23% | 8 | 227 | 330.00 | 21.00 | 0.00 | - | 66 | 16 |
| 0.55 | -0.60 | -52.17% | 18 | 211 | 335.00 | 37.20 | 0.00 | - | 2 | 4 |
| 0.55 | -0.15 | -21.43% | 10 | 168 | 340.00 | 41.90 | 0.00 | - | 2 | 8 |
| 0.25 | -1.00 | -80.00% | 8 | 213 | 345.00 | 27.80 | 0.00 | - | 1 | 10 |
| 0.25 | -0.30 | -54.55% | 8 | 339 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 0.10 | -0.50 | -83.33% | 8 | 391 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 64 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 36 | 380.00 | 72.00 | 0.00 | - | 5 | 0 |
| 0.76 | 0.00 | - | 1 | 66 | 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.