Advertisement
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 11:22AM EDT. Market open.
Advertisement
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241018C00160000 | 2024-08-27 11:30AM EDT | 160.00 | 109.86 | 112.70 | 117.00 | 0.00 | - | - | 0 | 579.61% |
| CDNS241018C00185000 | 2024-09-20 11:20AM EDT | 185.00 | 90.20 | 81.00 | 83.90 | 0.00 | - | 1 | 1 | 283.89% |
| CDNS241018C00200000 | 2024-10-02 10:19AM EDT | 200.00 | 68.30 | 66.30 | 69.00 | 0.00 | - | - | 2 | 239.89% |
| CDNS241018C00215000 | 2024-09-17 10:44AM EDT | 215.00 | 65.00 | 50.30 | 54.00 | 0.00 | - | 1 | 0 | 178.96% |
| CDNS241018C00220000 | 2024-09-09 10:12AM EDT | 220.00 | 34.87 | 57.90 | 62.00 | 0.00 | - | 1 | 0 | 371.00% |
| CDNS241018C00235000 | 2024-09-11 2:27PM EDT | 235.00 | 31.70 | 46.40 | 49.00 | 0.00 | - | - | 2 | 334.35% |
| CDNS241018C00240000 | 2024-09-23 1:37PM EDT | 240.00 | 36.90 | 26.60 | 28.90 | 0.00 | - | - | 1 | 115.45% |
| CDNS241018C00245000 | 2024-10-09 2:54PM EDT | 245.00 | 34.70 | 20.80 | 23.90 | 0.00 | - | 2 | 13 | 92.90% |
| CDNS241018C00250000 | 2024-10-14 3:48PM EDT | 250.00 | 33.00 | 16.10 | 19.90 | 0.00 | - | 9 | 30 | 86.82% |
| CDNS241018C00255000 | 2024-10-14 3:47PM EDT | 255.00 | 28.43 | 12.60 | 14.70 | 0.00 | - | 9 | 87 | 77.81% |
| CDNS241018C00260000 | 2024-10-15 3:48PM EDT | 260.00 | 12.11 | 8.60 | 9.80 | 0.00 | - | 3 | 84 | 64.62% |
| CDNS241018C00265000 | 2024-10-14 9:34AM EDT | 265.00 | 4.49 | 5.00 | 5.60 | -15.39 | -77.41% | 1 | 158 | 53.25% |
| CDNS241018C00270000 | 2024-10-16 10:41AM EDT | 270.00 | 2.30 | 1.65 | 3.00 | -1.20 | -34.29% | 11 | 186 | 51.37% |
| CDNS241018C00275000 | 2024-10-16 10:23AM EDT | 275.00 | 1.01 | 0.75 | 1.15 | -0.72 | -41.62% | 2 | 328 | 44.80% |
| CDNS241018C00280000 | 2024-10-16 10:51AM EDT | 280.00 | 0.30 | 0.20 | 0.35 | -0.41 | -57.75% | 13 | 914 | 41.36% |
| CDNS241018C00285000 | 2024-10-16 10:36AM EDT | 285.00 | 0.16 | 0.00 | 0.20 | -0.08 | -33.33% | 1 | 659 | 45.80% |
| CDNS241018C00290000 | 2024-10-15 3:59PM EDT | 290.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 34 | 456 | 71.34% |
| CDNS241018C00295000 | 2024-10-16 10:11AM EDT | 295.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 280 | 51.17% |
| CDNS241018C00300000 | 2024-10-16 9:34AM EDT | 300.00 | 0.01 | 0.00 | 0.25 | -0.14 | -93.33% | 1 | 425 | 66.02% |
| CDNS241018C00305000 | 2024-10-16 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 98 | 125 | 59.77% |
| CDNS241018C00310000 | 2024-10-11 3:16PM EDT | 310.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1,898 | 103.61% |
| CDNS241018C00315000 | 2024-10-15 9:35AM EDT | 315.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 67 | 115.72% |
| CDNS241018C00320000 | 2024-10-11 12:14PM EDT | 320.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 83.98% |
| CDNS241018C00325000 | 2024-09-26 9:30AM EDT | 325.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 6 | 152 | 132.91% |
| CDNS241018C00330000 | 2024-10-09 1:59PM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 140.72% |
| CDNS241018C00375000 | 2024-08-16 3:29PM EDT | 375.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 220.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241018P00155000 | 2024-09-16 11:23AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 60 | 233.59% |
| CDNS241018P00165000 | 2024-09-19 12:58PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 9 | 283.59% |
| CDNS241018P00170000 | 2024-09-20 3:10PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 187.50% |
| CDNS241018P00175000 | 2024-09-20 3:10PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 100 | 176.56% |
| CDNS241018P00200000 | 2024-09-16 3:50PM EDT | 200.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 182.23% |
| CDNS241018P00205000 | 2024-09-17 9:30AM EDT | 205.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 168.95% |
| CDNS241018P00210000 | 2024-10-08 3:39PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 155.76% |
| CDNS241018P00215000 | 2024-09-30 11:02AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 88.28% |
| CDNS241018P00220000 | 2024-10-08 12:21PM EDT | 220.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 213 | 131.01% |
| CDNS241018P00225000 | 2024-10-02 10:59AM EDT | 225.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 73 | 118.26% |
| CDNS241018P00230000 | 2024-10-14 12:54PM EDT | 230.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 66 | 105.57% |
| CDNS241018P00235000 | 2024-10-14 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 58.59% |
| CDNS241018P00240000 | 2024-10-15 10:45AM EDT | 240.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 7 | 1,217 | 73.24% |
| CDNS241018P00245000 | 2024-10-15 10:45AM EDT | 245.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 7 | 2,850 | 58.01% |
| CDNS241018P00250000 | 2024-10-16 10:18AM EDT | 250.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 174 | 45.51% |
| CDNS241018P00255000 | 2024-10-16 10:14AM EDT | 255.00 | 0.48 | 0.45 | 0.60 | +0.09 | +23.08% | 4 | 360 | 39.06% |
| CDNS241018P00260000 | 2024-10-15 3:42PM EDT | 260.00 | 1.00 | 1.05 | 1.35 | 0.00 | - | 163 | 308 | 35.60% |
| CDNS241018P00265000 | 2024-10-16 10:45AM EDT | 265.00 | 2.67 | 2.15 | 2.55 | +0.72 | +36.92% | 9 | 342 | 28.52% |
| CDNS241018P00270000 | 2024-10-15 3:57PM EDT | 270.00 | 4.50 | 3.50 | 5.20 | 0.00 | - | 60 | 296 | 22.14% |
| CDNS241018P00275000 | 2024-10-15 12:33PM EDT | 275.00 | 4.20 | 6.70 | 8.20 | 0.00 | - | 14 | 253 | 0.00% |
| CDNS241018P00280000 | 2024-10-15 11:14AM EDT | 280.00 | 10.55 | 11.70 | 14.60 | +5.55 | +111.00% | 2 | 193 | 0.00% |
| CDNS241018P00285000 | 2024-10-14 3:14PM EDT | 285.00 | 5.40 | 16.40 | 19.10 | 0.00 | - | 4 | 41 | 0.00% |
| CDNS241018P00290000 | 2024-10-07 2:30PM EDT | 290.00 | 23.12 | 20.70 | 24.00 | -3.48 | -13.08% | 1 | 15 | 0.00% |
| CDNS241018P00295000 | 2024-09-19 2:51PM EDT | 295.00 | 18.00 | 26.10 | 29.60 | 0.00 | - | 2 | 9 | 0.00% |
| CDNS241018P00300000 | 2024-10-01 9:47AM EDT | 300.00 | 31.70 | 31.20 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS241018P00305000 | 2024-08-27 3:45PM EDT | 305.00 | 38.30 | 29.20 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS241018P00310000 | 2024-09-12 11:04AM EDT | 310.00 | 41.78 | 26.00 | 28.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS241018P00315000 | 2024-09-19 1:22PM EDT | 315.00 | 33.64 | 46.10 | 49.60 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS241018P00320000 | 2024-09-12 11:04AM EDT | 320.00 | 51.41 | 35.60 | 38.70 | 0.00 | - | - | 0 | 0.00% |
| CDNS241018P00325000 | 2024-09-19 1:22PM EDT | 325.00 | 43.01 | 55.40 | 60.20 | 0.00 | - | - | 0 | 129.10% |
| CDNS241018P00330000 | 2024-08-21 3:36PM EDT | 330.00 | 46.29 | 54.10 | 57.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS241018P00335000 | 2024-08-21 3:36PM EDT | 335.00 | 51.12 | 59.00 | 63.30 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.