Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240517C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 153.37 | 157.00 | 161.80 | 0.00 | - | 3 | 3 | 227.34% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 265.92% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 481.54% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 323.78% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 398.60% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 377.62% |
| CDNS240517C00200000 | 2024-05-03 10:13AM EDT | 200.00 | 83.20 | 82.10 | 86.90 | 0.00 | - | 2 | 5 | 110.55% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 337.09% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 67.10 | 71.90 | 0.00 | - | 10 | 11 | 90.72% |
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 62.55 | 62.20 | 66.90 | 0.00 | - | 4 | 13 | 85.84% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-05-03 3:47PM EDT | 230.00 | 52.86 | 52.30 | 57.00 | 0.00 | - | 5 | 8 | 75.73% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 173.77% |
| CDNS240517C00240000 | 2024-05-01 3:19PM EDT | 240.00 | 40.07 | 42.20 | 47.00 | 0.00 | - | 5 | 89 | 61.91% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 37.20 | 42.00 | 0.00 | - | 2 | 32 | 55.69% |
| CDNS240517C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 23.00 | 32.40 | 37.00 | 0.00 | - | 1 | 63 | 51.32% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 27.30 | 32.00 | 0.00 | - | 3 | 12 | 70.03% |
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 260.00 | 13.83 | 24.00 | 26.70 | 0.00 | - | 2 | 55 | 59.19% |
| CDNS240517C00265000 | 2024-05-02 9:54AM EDT | 265.00 | 11.65 | 19.30 | 22.10 | 0.00 | - | 1 | 53 | 53.91% |
| CDNS240517C00270000 | 2024-05-06 12:18PM EDT | 270.00 | 16.84 | 14.90 | 15.90 | +1.14 | +7.26% | 1 | 272 | 36.38% |
| CDNS240517C00275000 | 2024-05-07 2:47PM EDT | 275.00 | 11.60 | 10.90 | 11.70 | -0.80 | -6.45% | 2 | 156 | 33.34% |
| CDNS240517C00280000 | 2024-05-07 2:34PM EDT | 280.00 | 8.35 | 7.50 | 8.00 | -0.35 | -4.02% | 16 | 608 | 30.91% |
| CDNS240517C00285000 | 2024-05-07 2:27PM EDT | 285.00 | 5.40 | 4.60 | 5.10 | -0.20 | -3.57% | 44 | 657 | 29.63% |
| CDNS240517C00290000 | 2024-05-07 3:41PM EDT | 290.00 | 2.95 | 2.60 | 3.00 | -0.80 | -21.33% | 868 | 1,917 | 28.87% |
| CDNS240517C00295000 | 2024-05-07 3:53PM EDT | 295.00 | 1.85 | 0.95 | 1.85 | -0.45 | -19.57% | 1,000 | 446 | 30.03% |
| CDNS240517C00300000 | 2024-05-07 11:51AM EDT | 300.00 | 1.75 | 0.55 | 1.50 | +0.36 | +25.90% | 21 | 4,026 | 34.46% |
| CDNS240517C00305000 | 2024-05-07 2:03PM EDT | 305.00 | 0.65 | 0.50 | 1.15 | -0.17 | -20.73% | 3 | 379 | 37.59% |
| CDNS240517C00310000 | 2024-05-07 2:30PM EDT | 310.00 | 0.30 | 0.30 | 0.55 | -0.30 | -50.00% | 14 | 525 | 35.89% |
| CDNS240517C00315000 | 2024-05-01 12:29PM EDT | 315.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 6 | 317 | 38.14% |
| CDNS240517C00320000 | 2024-05-07 3:30PM EDT | 320.00 | 0.18 | 0.10 | 0.40 | -0.02 | -10.00% | 4 | 464 | 42.65% |
| CDNS240517C00325000 | 2024-05-07 3:42PM EDT | 325.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 6 | 516 | 41.60% |
| CDNS240517C00330000 | 2024-05-06 10:54AM EDT | 330.00 | 0.09 | 0.00 | 1.40 | -0.02 | -18.18% | 5 | 285 | 57.23% |
| CDNS240517C00335000 | 2024-05-03 2:46PM EDT | 335.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 235 | 57.08% |
| CDNS240517C00340000 | 2024-05-07 3:30PM EDT | 340.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 6 | 401 | 47.95% |
| CDNS240517C00345000 | 2024-05-03 9:35AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 180 | 62.45% |
| CDNS240517C00350000 | 2024-05-06 9:42AM EDT | 350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 100 | 433 | 50.20% |
| CDNS240517C00355000 | 2024-05-06 9:42AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 457 | 53.13% |
| CDNS240517C00360000 | 2024-05-03 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 92 | 51.95% |
| CDNS240517C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 94 | 54.69% |
| CDNS240517C00370000 | 2024-05-06 9:42AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 266 | 57.42% |
| CDNS240517C00375000 | 2024-05-06 9:31AM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 83.59% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 86.87% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 37 | 101 | 89.06% |
| CDNS240517C00400000 | 2024-05-03 10:31AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 118.36% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 117.48% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 87.89% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 110.16% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 94.14% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 134.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 250.00% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 312.50% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 210.35% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 286.52% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 271.19% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 277.49% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 270.41% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 254.05% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 163.77% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 241.02% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 158.01% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 134.67% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 140.43% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 40 | 132.81% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 94.73% |
| CDNS240517P00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 111 | 76.56% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 83.20% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 87 | 80.08% |
| CDNS240517P00215000 | 2024-05-06 10:01AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 97.27% |
| CDNS240517P00220000 | 2024-05-06 9:32AM EDT | 220.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 111 | 91.16% |
| CDNS240517P00225000 | 2024-04-26 1:30PM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 51 | 47 | 70.41% |
| CDNS240517P00230000 | 2024-05-03 10:28AM EDT | 230.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 163 | 70.75% |
| CDNS240517P00235000 | 2024-05-07 2:32PM EDT | 235.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 2 | 128 | 60.84% |
| CDNS240517P00240000 | 2024-05-07 9:39AM EDT | 240.00 | 0.10 | 0.10 | 0.60 | -0.01 | -9.09% | 1 | 299 | 56.59% |
| CDNS240517P00245000 | 2024-05-06 12:17PM EDT | 245.00 | 0.11 | 0.10 | 0.60 | 0.00 | - | 4 | 150 | 50.78% |
| CDNS240517P00250000 | 2024-05-07 2:43PM EDT | 250.00 | 0.05 | 0.05 | 0.50 | -0.10 | -66.67% | 1 | 1,160 | 48.34% |
| CDNS240517P00255000 | 2024-05-07 10:29AM EDT | 255.00 | 0.15 | 0.10 | 0.55 | -0.10 | -40.00% | 1 | 330 | 43.14% |
| CDNS240517P00260000 | 2024-05-07 2:11PM EDT | 260.00 | 0.25 | 0.15 | 0.75 | -0.15 | -37.50% | 7 | 2,133 | 39.89% |
| CDNS240517P00265000 | 2024-05-07 1:56PM EDT | 265.00 | 0.46 | 0.35 | 0.65 | -0.44 | -48.89% | 6 | 340 | 32.03% |
| CDNS240517P00270000 | 2024-05-07 2:11PM EDT | 270.00 | 0.83 | 0.80 | 1.10 | -0.22 | -20.95% | 19 | 1,743 | 29.99% |
| CDNS240517P00275000 | 2024-05-07 2:49PM EDT | 275.00 | 1.75 | 1.70 | 1.95 | -0.34 | -16.27% | 29 | 850 | 28.64% |
| CDNS240517P00280000 | 2024-05-07 3:23PM EDT | 280.00 | 3.00 | 3.10 | 3.40 | -0.40 | -11.76% | 18 | 500 | 27.77% |
| CDNS240517P00285000 | 2024-05-07 2:11PM EDT | 285.00 | 4.69 | 5.20 | 5.40 | -1.11 | -19.14% | 13 | 1,198 | 26.11% |
| CDNS240517P00290000 | 2024-05-07 3:32PM EDT | 290.00 | 8.10 | 8.20 | 8.60 | -0.03 | -0.37% | 65 | 1,337 | 26.77% |
| CDNS240517P00295000 | 2024-05-07 12:41PM EDT | 295.00 | 9.80 | 10.50 | 12.60 | -2.48 | -20.20% | 9 | 183 | 28.55% |
| CDNS240517P00300000 | 2024-05-07 10:37AM EDT | 300.00 | 14.47 | 16.30 | 18.00 | -2.06 | -12.46% | 4 | 253 | 38.68% |
| CDNS240517P00305000 | 2024-05-07 10:00AM EDT | 305.00 | 19.20 | 20.10 | 22.20 | -1.03 | -5.09% | 1 | 108 | 38.48% |
| CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 310.00 | 35.52 | 24.00 | 27.40 | 0.00 | - | 1 | 101 | 46.34% |
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 315.00 | 38.10 | 28.50 | 33.20 | 0.00 | - | 25 | 2 | 59.63% |
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 320.00 | 43.10 | 33.50 | 38.40 | 0.00 | - | 25 | 6 | 67.29% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 38.60 | 43.30 | 0.00 | - | 91 | 0 | 72.05% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 43.50 | 48.20 | 0.00 | - | 10 | 0 | 76.49% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 48.60 | 53.40 | 0.00 | - | 2 | 0 | 83.74% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 53.50 | 58.30 | 0.00 | - | 2 | 2 | 87.79% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 58.60 | 63.30 | 0.00 | - | 2 | 0 | 92.72% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 76.00 | 80.80 | 0.00 | - | 1 | 0 | 107.81% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 93.50 | 98.40 | 0.00 | - | 1 | 0 | 124.93% |
| CDNS240517P00385000 | 2024-04-24 3:54PM EDT | 385.00 | 107.45 | 98.50 | 103.30 | 0.00 | - | - | 0 | 127.69% |
| CDNS240517P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 112.48 | 103.50 | 108.00 | 0.00 | - | - | 0 | 127.52% |
© 2024 Yahoo. All rights reserved.