Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,840.38 -2,015.98 (-3.21%) CMC Crypto 200
1,261.27 -96.74 (-7.12%)
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 | 2024-05-10 12:38PM EDT | 2024-05-17 | 8.75 | 7.80 | 9.70 | +0.94 | +12.04% | 56 | 577 | 32.62% |
| CDNS240621C00280000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 14.00 | 14.60 | 15.30 | -0.10 | -0.71% | 8 | 174 | 29.08% |
| CDNS240719C00280000 | 2024-05-09 10:52AM EDT | 2024-07-19 | 18.15 | 16.60 | 18.70 | 0.00 | - | 1 | 23 | 29.58% |
| CDNS240816C00280000 | 2024-05-10 10:02AM EDT | 2024-08-16 | 22.40 | 22.00 | 23.00 | +1.90 | +9.27% | 2 | 46 | 32.47% |
| CDNS241115C00280000 | 2024-05-09 12:42PM EDT | 2024-11-15 | 32.30 | 31.50 | 32.70 | +0.70 | +2.22% | 5 | 12 | 35.45% |
| CDNS250117C00280000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 36.77 | 36.80 | 38.00 | -0.33 | -0.89% | 6 | 163 | 36.42% |
| CDNS250620C00280000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 45.80 | 47.20 | 49.70 | 0.00 | - | 2 | 14 | 38.67% |
| CDNS260116C00280000 | 2024-05-06 11:13AM EDT | 2026-01-16 | 58.70 | 58.80 | 61.20 | 0.00 | - | 1 | 16 | 39.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00280000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 1.60 | 1.30 | 1.65 | -0.75 | -31.91% | 63 | 495 | 28.20% |
| CDNS240621P00280000 | 2024-05-10 12:52PM EDT | 2024-06-21 | 6.25 | 5.70 | 6.10 | -0.75 | -10.71% | 9 | 206 | 24.41% |
| CDNS240719P00280000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 9.10 | 7.90 | 8.40 | 0.00 | - | 3 | 138 | 23.75% |
| CDNS240816P00280000 | 2024-05-09 1:15PM EDT | 2024-08-16 | 10.70 | 10.90 | 12.60 | -1.50 | -12.30% | 10 | 54 | 27.42% |
| CDNS241115P00280000 | 2024-05-10 10:42AM EDT | 2024-11-15 | 17.30 | 16.70 | 17.70 | -1.90 | -9.90% | 1 | 37 | 26.11% |
| CDNS250117P00280000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 20.40 | 19.80 | 20.40 | -2.08 | -9.25% | 4 | 73 | 25.53% |
| CDNS250620P00280000 | 2024-05-09 2:23PM EDT | 2025-06-20 | 27.36 | 25.50 | 26.70 | 0.00 | - | 10 | 30 | 25.47% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 25.79% |
© 2024 Yahoo. All rights reserved.