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
60,924.10 -2,287.20 (-3.62%) CMC Crypto 200
1,258.96 -99.05 (-7.07%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00320000 | 2024-05-09 11:33AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.35 | -0.03 | -15.00% | 1 | 461 | 42.58% |
| CDNS240621C00320000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.73 | 1.35 | 1.60 | +0.18 | +11.61% | 49 | 781 | 26.42% |
| CDNS240719C00320000 | 2024-05-09 12:45PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.40 | 0.00 | - | 3 | 88 | 26.36% |
| CDNS240816C00320000 | 2024-05-09 2:34PM EDT | 2024-08-16 | 6.00 | 6.10 | 6.60 | 0.00 | - | 9 | 73 | 29.35% |
| CDNS241115C00320000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 14.00 | 13.60 | 15.00 | 0.00 | - | 4 | 30 | 32.52% |
| CDNS250117C00320000 | 2024-05-10 1:07PM EDT | 2025-01-17 | 18.80 | 18.80 | 19.60 | +0.70 | +3.87% | 2 | 140 | 33.21% |
| CDNS250620C00320000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 29.60 | 29.30 | 30.90 | +0.80 | +2.78% | 2 | 44 | 35.65% |
| CDNS260116C00320000 | 2024-04-25 2:16PM EDT | 2026-01-16 | 39.70 | 40.30 | 41.80 | 0.00 | - | 2 | 12 | 36.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 43.10 | 30.60 | 34.90 | 0.00 | - | 25 | 6 | 69.32% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 2024-06-21 | 26.60 | 31.10 | 35.40 | 0.00 | - | 5 | 12 | 31.92% |
| CDNS240719P00320000 | 2024-05-02 10:24AM EDT | 2024-07-19 | 47.50 | 33.00 | 35.30 | 0.00 | - | 9 | 35 | 24.54% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 2024-08-16 | 28.10 | 34.80 | 37.00 | 0.00 | - | 4 | 18 | 24.86% |
| CDNS250117P00320000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 45.53 | 41.40 | 42.70 | 0.00 | - | 2 | 86 | 22.73% |
| CDNS260116P00320000 | 2024-02-27 2:23PM EDT | 2026-01-16 | 49.10 | 46.30 | 48.90 | 0.00 | - | - | 2 | 19.05% |
© 2024 Yahoo. All rights reserved.