Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00270000 | 2024-05-29 12:57PM EDT | 2024-06-21 | 23.04 | 23.90 | 24.70 | -4.84 | -17.36% | 7 | 44 | 37.21% |
| CDNS240719C00270000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 24.42 | 26.10 | 28.70 | 0.00 | - | 3 | 8 | 37.03% |
| CDNS240816C00270000 | 2024-05-28 3:45PM EDT | 2024-08-16 | 34.14 | 30.70 | 33.00 | 0.00 | - | 1 | 17 | 39.08% |
| CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 34.16 | 39.80 | 41.80 | 0.00 | - | 2 | 4 | 38.96% |
| CDNS250117C00270000 | 2024-05-28 3:45PM EDT | 2025-01-17 | 48.42 | 45.10 | 48.00 | 0.00 | - | 1 | 361 | 40.53% |
| CDNS250620C00270000 | 2024-05-21 3:55PM EDT | 2025-06-20 | 55.80 | 54.00 | 57.40 | 0.00 | - | 1 | 4 | 39.93% |
| CDNS260116C00270000 | 2024-05-22 2:02PM EDT | 2026-01-16 | 68.40 | 68.20 | 71.50 | 0.00 | - | 1 | 7 | 42.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00270000 | 2024-05-29 9:36AM EDT | 2024-06-21 | 1.72 | 1.40 | 1.55 | +0.72 | +72.00% | 2 | 3,060 | 29.25% |
| CDNS240719P00270000 | 2024-05-29 3:44PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.50 | +0.80 | +32.00% | 4 | 94 | 26.64% |
| CDNS240816P00270000 | 2024-05-29 10:52AM EDT | 2024-08-16 | 6.60 | 6.00 | 8.20 | +1.50 | +29.41% | 1 | 38 | 32.43% |
| CDNS241115P00270000 | 2024-05-29 11:09AM EDT | 2024-11-15 | 12.40 | 11.10 | 14.00 | +1.30 | +11.71% | 4 | 26 | 30.49% |
| CDNS250117P00270000 | 2024-05-22 2:35PM EDT | 2025-01-17 | 14.80 | 14.50 | 15.20 | 0.00 | - | 1 | 725 | 27.49% |
| CDNS250620P00270000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 20.20 | 20.10 | 21.10 | 0.00 | - | 4 | 59 | 26.75% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 26.30 | 24.90 | 28.40 | 0.00 | - | 1 | 11 | 26.87% |
© 2024 Yahoo. All rights reserved.