Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00285000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 11.78 | 11.70 | 12.20 | -1.52 | -11.43% | 14 | 192 | 29.15% |
| CDNS240719C00285000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 15.05 | 14.90 | 15.40 | -1.30 | -7.95% | 7 | 236 | 28.44% |
| CDNS240816C00285000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 20.44 | 19.50 | 20.20 | +0.58 | +2.92% | 5 | 53 | 32.11% |
| CDNS241115C00285000 | 2024-05-15 3:26PM EDT | 2024-11-15 | 33.20 | 29.00 | 29.70 | 0.00 | - | 8 | 109 | 34.51% |
| CDNS250117C00285000 | 2024-05-13 12:45PM EDT | 2025-01-17 | 33.70 | 34.20 | 35.10 | 0.00 | - | 2 | 73 | 35.55% |
| CDNS260116C00285000 | 2024-05-10 11:02AM EDT | 2026-01-16 | 57.10 | 57.00 | 59.30 | 0.00 | - | 1 | 9 | 39.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00285000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 6.90 | 6.60 | 7.00 | +0.50 | +7.81% | 626 | 185 | 25.12% |
| CDNS240719P00285000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 8.89 | 8.70 | 9.00 | -0.71 | -7.40% | 7 | 279 | 22.90% |
| CDNS240816P00285000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 12.40 | 12.20 | 12.50 | +0.70 | +5.98% | 61 | 84 | 25.23% |
| CDNS241115P00285000 | 2024-05-07 10:14AM EDT | 2024-11-15 | 20.10 | 18.30 | 18.90 | 0.00 | - | 2 | 45 | 25.79% |
| CDNS250117P00285000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 20.90 | 20.60 | 21.80 | 0.00 | - | 5 | 87 | 25.33% |
| CDNS260116P00285000 | 2024-05-14 10:54AM EDT | 2026-01-16 | 34.80 | 32.20 | 35.00 | 0.00 | - | 9 | 13 | 25.09% |
© 2024 Yahoo. All rights reserved.