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
60,842.81 -2,124.93 (-3.37%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00295000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 1.61 | 1.55 | 1.90 | +0.21 | +15.00% | 527 | 1,048 | 29.47% |
| CDNS240621C00295000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 6.86 | 6.80 | 7.50 | +0.26 | +3.94% | 22 | 402 | 27.53% |
| CDNS240719C00295000 | 2024-05-09 11:00AM EDT | 2024-07-19 | 10.50 | 10.20 | 10.70 | 0.00 | - | 2 | 59 | 27.81% |
| CDNS240816C00295000 | 2024-05-10 10:14AM EDT | 2024-08-16 | 15.40 | 14.60 | 15.10 | +1.60 | +11.59% | 2 | 28 | 30.95% |
| CDNS241115C00295000 | 2024-05-03 10:29AM EDT | 2024-11-15 | 21.80 | 23.70 | 24.90 | 0.00 | - | 1 | 10 | 34.17% |
| CDNS250117C00295000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 26.22 | 29.00 | 29.90 | 0.00 | - | 1 | 15 | 34.84% |
| CDNS260116C00295000 | 2024-03-14 11:18AM EDT | 2026-01-16 | 72.60 | 69.50 | 74.40 | 0.00 | - | 3 | 9 | 51.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00295000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 10.00 | 8.50 | 9.80 | +0.20 | +2.04% | 2 | 179 | 32.31% |
| CDNS240621P00295000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 13.73 | 12.70 | 13.40 | 0.00 | - | 16 | 66 | 23.24% |
| CDNS240719P00295000 | 2024-05-10 11:25AM EDT | 2024-07-19 | 15.80 | 15.00 | 15.50 | -2.70 | -14.59% | 1 | 28 | 22.32% |
| CDNS240816P00295000 | 2024-05-10 2:32PM EDT | 2024-08-16 | 19.10 | 18.10 | 18.70 | -0.90 | -4.50% | 1 | 28 | 24.33% |
| CDNS241115P00295000 | 2024-05-09 2:52PM EDT | 2024-11-15 | 25.80 | 23.90 | 26.20 | 0.00 | - | 133 | 140 | 26.65% |
| CDNS250117P00295000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 27.40 | 26.80 | 27.60 | -1.10 | -3.86% | 13 | 194 | 24.55% |
| CDNS260116P00295000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 40.44 | 37.40 | 40.20 | 0.00 | - | 1 | 145 | 24.18% |
© 2024 Yahoo. All rights reserved.