Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,626.90 -1,856.38 (-2.88%) CMC Crypto 200
1,307.60 -88.94 (-6.37%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00290000 | 2024-04-26 1:27PM EDT | 2024-05-17 | 5.70 | 4.20 | 4.50 | +2.60 | +83.87% | 41 | 385 | 28.15% |
| CDNS240621C00290000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 10.52 | 9.70 | 10.10 | +2.06 | +24.35% | 25 | 57 | 30.33% |
| CDNS240719C00290000 | 2024-04-26 12:38PM EDT | 2024-07-19 | 14.40 | 12.80 | 13.20 | +4.40 | +44.00% | 1 | 16 | 30.55% |
| CDNS240816C00290000 | 2024-04-25 11:07AM EDT | 2024-08-16 | 13.60 | 16.80 | 17.20 | 0.00 | - | 1 | 51 | 32.89% |
| CDNS241115C00290000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 25.67 | 25.90 | 26.70 | +2.67 | +11.61% | 1 | 65 | 35.74% |
| CDNS250117C00290000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 32.40 | 30.70 | 31.60 | +3.65 | +12.70% | 6 | 80 | 36.32% |
| CDNS250620C00290000 | 2024-04-25 11:05AM EDT | 2025-06-20 | 38.00 | 41.90 | 43.40 | 0.00 | - | 1 | 2 | 38.72% |
| CDNS260116C00290000 | 2024-02-27 10:51AM EDT | 2026-01-16 | 70.90 | 77.20 | 81.10 | 0.00 | - | 1 | 13 | 56.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00290000 | 2024-04-26 1:52PM EDT | 2024-05-17 | 9.45 | 11.00 | 11.40 | -4.85 | -33.92% | 13 | 1,377 | 25.41% |
| CDNS240621P00290000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 13.80 | 15.00 | 15.50 | -3.70 | -21.14% | 3 | 121 | 25.29% |
| CDNS240719P00290000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 15.90 | 17.00 | 17.40 | -3.70 | -18.88% | 2 | 46 | 24.23% |
| CDNS240816P00290000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 21.60 | 19.80 | 20.20 | 0.00 | - | 5 | 46 | 25.52% |
| CDNS241115P00290000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 24.80 | 25.40 | 26.00 | -4.50 | -15.36% | 3 | 12 | 25.89% |
| CDNS250117P00290000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 30.10 | 27.50 | 28.40 | 0.00 | - | 9 | 84 | 25.11% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 2025-06-20 | 29.90 | 33.30 | 34.50 | 0.00 | - | 26 | 29 | 25.04% |
| CDNS260116P00290000 | 2024-04-18 12:03PM EDT | 2026-01-16 | 40.45 | 39.00 | 40.10 | 0.00 | - | 2 | 8 | 24.24% |
© 2024 Yahoo. All rights reserved.