Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.15 | 0.00 | - | 1 | 22 |
| 174.70 | 0.00 | - | - | 1 | 145.00 | 1.15 | 0.00 | - | - | 1 |
| 115.75 | 0.00 | - | 2 | 5 | 150.00 | - | - | - | - | - |
| 131.42 | 0.00 | - | 5 | 5 | 155.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | 10 | 10 |
| 132.90 | 0.00 | - | - | 1 | 170.00 | 0.05 | 0.00 | - | 1 | 6 |
| 112.75 | 0.00 | - | 7 | 7 | 175.00 | 0.05 | 0.00 | - | - | 21 |
| 119.20 | 0.00 | - | 1 | 1 | 180.00 | 0.05 | 0.00 | - | 62 | 77 |
| 92.20 | 0.00 | - | 1 | 1 | 185.00 | 0.05 | 0.00 | - | 1 | 6 |
| 106.00 | 0.00 | - | 2 | 1 | 190.00 | 0.15 | 0.00 | - | 3 | 49 |
| 104.75 | 0.00 | - | 2 | 2 | 195.00 | 0.25 | +0.15 | +150.00% | 1 | 21 |
| 103.07 | 0.00 | - | 2 | 2 | 200.00 | 0.05 | 0.00 | - | 5 | 39 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 1 | 6 |
| 108.00 | 0.00 | - | 1 | 0 | 210.00 | 0.05 | 0.00 | - | 1 | 25 |
| 71.10 | 0.00 | - | 1 | 1 | 215.00 | 0.05 | 0.00 | - | 1 | 7 |
| 55.95 | 0.00 | - | 2 | 27 | 220.00 | 0.35 | 0.00 | - | 10 | 26 |
| 71.00 | 0.00 | - | - | 1 | 225.00 | 0.65 | 0.00 | - | 10 | 23 |
| 63.35 | 0.00 | - | 3 | 5 | 230.00 | 0.70 | 0.00 | - | 11 | 77 |
| 90.80 | 0.00 | - | 3 | 3 | 235.00 | 1.07 | -0.08 | -6.96% | 13 | 34 |
| 50.15 | 0.00 | - | 1 | 3 | 240.00 | 1.70 | +0.08 | +4.94% | 28 | 683 |
| 39.42 | 0.00 | - | 3 | 6 | 245.00 | 2.60 | +0.03 | +1.17% | 4 | 71 |
| 13.45 | -4.05 | -23.14% | 1 | 38 | 250.00 | 3.60 | -0.20 | -5.26% | 103 | 2,417 |
| 9.50 | -6.50 | -40.62% | 6 | 9 | 255.00 | 5.60 | -0.35 | -5.88% | 32 | 341 |
| 7.10 | -2.70 | -27.55% | 39 | 49 | 260.00 | 7.41 | -2.09 | -22.00% | 33 | 743 |
| 4.80 | -2.75 | -36.42% | 5 | 160 | 265.00 | 10.10 | +1.65 | +19.53% | 551 | 826 |
| 3.03 | -0.72 | -19.20% | 46 | 85 | 270.00 | 11.95 | -1.90 | -13.72% | 11 | 277 |
| 2.15 | -0.55 | -20.37% | 24 | 640 | 275.00 | 18.08 | +0.48 | +2.73% | 105 | 290 |
| 1.22 | -0.37 | -23.27% | 55 | 232 | 280.00 | 22.45 | +1.75 | +8.45% | 23 | 1,986 |
| 0.65 | -0.74 | -53.24% | 45 | 610 | 285.00 | 21.90 | 0.00 | - | 22 | 191 |
| 0.40 | -0.28 | -41.18% | 86 | 403 | 290.00 | 31.95 | +2.45 | +8.31% | 16 | 757 |
| 0.32 | -0.18 | -36.00% | 20 | 349 | 295.00 | 31.65 | -1.46 | -4.41% | 2 | 32 |
| 0.19 | -0.11 | -36.67% | 45 | 636 | 300.00 | 39.80 | +11.01 | +38.24% | 1 | 44 |
| 0.20 | 0.00 | - | 4 | 650 | 305.00 | 47.70 | +3.80 | +8.66% | 43 | 48 |
| 0.05 | -0.13 | -72.22% | 6 | 457 | 310.00 | 52.70 | +4.70 | +9.79% | 37 | 22 |
| 0.15 | +0.10 | +200.00% | 10 | 479 | 315.00 | 57.70 | +1.35 | +2.40% | 73 | 41 |
| 0.12 | -0.38 | -76.00% | 6 | 5,051 | 320.00 | 58.60 | +0.60 | +1.03% | 6 | 10 |
| 0.10 | +0.05 | +100.00% | 14 | 821 | 325.00 | 63.80 | 0.00 | - | 42 | 3 |
| 0.05 | -0.03 | -37.50% | 3 | 757 | 330.00 | 64.04 | 0.00 | - | 6 | 0 |
| 0.13 | 0.00 | - | 20 | 699 | 335.00 | 69.02 | 0.00 | - | 13 | 0 |
| 0.12 | 0.00 | - | 6 | 132 | 340.00 | 36.70 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 269 | 345.00 | 61.63 | 0.00 | - | 26 | 0 |
| 0.03 | 0.00 | - | 1 | 195 | 350.00 | 75.20 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 1 | 116 | 355.00 | 78.99 | 0.00 | - | 1 | 0 |
| 0.10 | +0.06 | +150.00% | 2 | 181 | 360.00 | 84.02 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 110 | 171 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 82 | 132 | 370.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 26 | 375.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 167 | 380.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 3 | 385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 14 | 390.00 | 83.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 395.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 49 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 29 | 405.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 112 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 56 | 112 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 27 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 22 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 157 | 450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 0 | 460.00 | 144.30 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 6 | 6 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.