Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.16 -4.39 (-0.09%) Dow
38,426.96 -76.73 (-0.20%) Nasdaq
15,693.25 -3.39 (-0.02%) Bitcoin USD
64,141.41 -2,584.78 (-3.87%) CMC Crypto 200
1,386.72 -37.38 (-2.62%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00300000 | 2024-04-24 1:15PM EDT | 2024-05-17 | 1.18 | 1.10 | 1.35 | -1.72 | -59.31% | 339 | 836 | 26.67% |
| CDNS240621C00300000 | 2024-04-24 11:51AM EDT | 2024-06-21 | 4.95 | 4.80 | 5.10 | -2.10 | -29.79% | 19 | 100 | 28.57% |
| CDNS240719C00300000 | 2024-04-24 12:40PM EDT | 2024-07-19 | 7.00 | 7.20 | 7.60 | -2.70 | -27.84% | 16 | 88 | 28.83% |
| CDNS240816C00300000 | 2024-04-24 1:57PM EDT | 2024-08-16 | 11.34 | 10.70 | 11.00 | -2.26 | -16.62% | 16 | 331 | 30.99% |
| CDNS241115C00300000 | 2024-04-24 11:19AM EDT | 2024-11-15 | 20.50 | 19.30 | 20.20 | -2.22 | -9.77% | 2 | 830 | 34.54% |
| CDNS250117C00300000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 26.80 | 23.80 | 24.30 | -0.60 | -2.19% | 2 | 275 | 34.56% |
| CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 2025-06-20 | 38.28 | 34.70 | 35.80 | 0.00 | - | 13 | 10 | 37.20% |
| CDNS260116C00300000 | 2024-04-23 11:08AM EDT | 2026-01-16 | 48.50 | 47.10 | 48.00 | 0.00 | - | 2 | 96 | 38.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00300000 | 2024-04-24 2:04PM EDT | 2024-05-17 | 21.40 | 20.90 | 23.00 | +1.90 | +9.74% | 2 | 261 | 25.86% |
| CDNS240621P00300000 | 2024-04-23 9:39AM EDT | 2024-06-21 | 26.60 | 24.30 | 25.60 | 0.00 | - | 36 | 115 | 25.05% |
| CDNS240719P00300000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 25.10 | 25.80 | 26.50 | 0.00 | - | 1 | 14 | 22.70% |
| CDNS240816P00300000 | 2024-04-19 1:17PM EDT | 2024-08-16 | 28.32 | 27.90 | 30.10 | 0.00 | - | 2 | 30 | 26.37% |
| CDNS241115P00300000 | 2024-04-23 11:53AM EDT | 2024-11-15 | 33.51 | 33.30 | 34.00 | 0.00 | - | 1 | 14 | 24.72% |
| CDNS250117P00300000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 34.90 | 35.40 | 36.20 | 0.00 | - | 1 | 58 | 24.04% |
| CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 2025-06-20 | 38.40 | 39.10 | 42.00 | 0.00 | - | 4 | 8 | 24.14% |
| CDNS260116P00300000 | 2024-04-18 12:03PM EDT | 2026-01-16 | 45.45 | 44.10 | 47.40 | 0.00 | - | 2 | 8 | 23.47% |
© 2024 Yahoo. All rights reserved.