NasdaqGS - Nasdaq Real Time Price USD StockStory Top Pick

Cadence Design Systems, Inc. (CDNS)

Compare
269.47 -12.67 (-4.49%)
At close: October 15 at 4:00 PM EDT
270.58 +1.11 (+0.41%)
Pre-Market: 9:25 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDNS241018C00160000 8/27/2024 3:30 PM 160 109.86 112.70 117.00 0.00 0.00% - 0 490.19%
CDNS241018C00185000 9/20/2024 3:20 PM 185 90.20 0.00 0.00 0.00 0.00% 1 1 0.00%
CDNS241018C00200000 10/2/2024 2:19 PM 200 68.30 0.00 0.00 0.00 0.00% - 2 0.00%
CDNS241018C00215000 9/17/2024 2:44 PM 215 65.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CDNS241018C00220000 9/9/2024 2:12 PM 220 34.87 57.90 62.00 0.00 0.00% 1 0 326.32%
CDNS241018C00235000 9/11/2024 6:27 PM 235 31.70 46.40 49.00 0.00 0.00% - 2 297.78%
CDNS241018C00240000 9/23/2024 5:37 PM 240 36.90 0.00 0.00 0.00 0.00% - 1 0.00%
CDNS241018C00245000 10/9/2024 6:54 PM 245 34.70 0.00 0.00 0.00 0.00% 2 13 0.00%
CDNS241018C00250000 10/14/2024 7:48 PM 250 33.00 0.00 0.00 0.00 0.00% 9 30 0.00%
CDNS241018C00255000 10/14/2024 7:47 PM 255 28.43 0.00 0.00 0.00 0.00% 9 87 0.00%
CDNS241018C00260000 10/15/2024 7:48 PM 260 12.11 0.00 0.00 0.00 0.00% 3 84 0.00%
CDNS241018C00265000 10/14/2024 1:34 PM 265 19.88 0.00 0.00 0.00 0.00% 1 158 0.00%
CDNS241018C00270000 10/15/2024 7:57 PM 270 3.50 0.00 0.00 0.00 0.00% 6 186 0.78%
CDNS241018C00275000 10/15/2024 7:59 PM 275 1.73 0.00 0.00 0.00 0.00% 83 328 6.25%
CDNS241018C00280000 10/15/2024 7:58 PM 280 0.71 0.00 0.00 0.00 0.00% 655 914 12.50%
CDNS241018C00285000 10/15/2024 7:35 PM 285 0.24 0.00 0.00 0.00 0.00% 562 659 12.50%
CDNS241018C00290000 10/15/2024 7:59 PM 290 0.25 0.00 0.00 0.00 0.00% 34 456 12.50%
CDNS241018C00295000 10/15/2024 7:51 PM 295 0.20 0.00 0.00 0.00 0.00% 20 280 25.00%
CDNS241018C00300000 10/15/2024 7:07 PM 300 0.15 0.00 0.00 0.00 0.00% 6 425 25.00%
CDNS241018C00305000 10/14/2024 2:13 PM 305 0.12 0.00 0.00 0.00 0.00% 2 125 25.00%
CDNS241018C00310000 10/11/2024 7:16 PM 310 0.10 0.00 0.00 0.00 0.00% 1 1,898 25.00%
CDNS241018C00315000 10/15/2024 1:35 PM 315 0.05 0.00 0.00 0.00 0.00% 1 67 50.00%
CDNS241018C00320000 10/11/2024 4:14 PM 320 0.06 0.00 0.00 0.00 0.00% 2 24 50.00%
CDNS241018C00325000 9/26/2024 1:30 PM 325 0.25 0.00 0.00 0.00 0.00% 6 152 50.00%
CDNS241018C00330000 10/9/2024 5:59 PM 330 0.10 0.00 0.00 0.00 0.00% 1 3 50.00%
CDNS241018C00375000 8/16/2024 7:29 PM 375 0.40 0.00 2.15 0.00 0.00% 2 1 212.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDNS241018P00155000 9/16/2024 3:23 PM 155 0.05 0.00 0.00 0.00 0.00% 20 60 50.00%
CDNS241018P00165000 9/19/2024 4:58 PM 165 0.05 0.00 0.00 0.00 0.00% - 9 50.00%
CDNS241018P00170000 9/20/2024 7:10 PM 170 0.05 0.00 0.00 0.00 0.00% 1 6 50.00%
CDNS241018P00175000 9/20/2024 7:10 PM 175 0.05 0.00 0.00 0.00 0.00% 95 100 50.00%
CDNS241018P00200000 9/16/2024 7:50 PM 200 0.31 0.00 0.00 0.00 0.00% 3 4 50.00%
CDNS241018P00205000 9/17/2024 1:30 PM 205 0.48 0.00 0.00 0.00 0.00% 1 31 50.00%
CDNS241018P00210000 10/8/2024 7:39 PM 210 0.05 0.00 0.00 0.00 0.00% 2 22 50.00%
CDNS241018P00215000 9/30/2024 3:02 PM 215 0.05 0.00 0.00 0.00 0.00% 5 7 50.00%
CDNS241018P00220000 10/8/2024 4:21 PM 220 0.10 0.00 0.00 0.00 0.00% 1 213 50.00%
CDNS241018P00225000 10/2/2024 2:59 PM 225 0.30 0.00 0.00 0.00 0.00% 1 73 50.00%
CDNS241018P00230000 10/14/2024 4:54 PM 230 0.05 0.00 0.00 0.00 0.00% 2 66 50.00%
CDNS241018P00235000 10/14/2024 7:15 PM 235 0.05 0.00 0.00 0.00 0.00% 1 114 25.00%
CDNS241018P00240000 10/15/2024 2:45 PM 240 0.23 0.00 0.00 0.00 0.00% 7 1,217 25.00%
CDNS241018P00245000 10/15/2024 2:45 PM 245 0.38 0.00 0.00 0.00 0.00% 7 2,850 25.00%
CDNS241018P00250000 10/15/2024 7:08 PM 250 0.30 0.00 0.00 0.00 0.00% 5 174 25.00%
CDNS241018P00255000 10/15/2024 6:53 PM 255 0.39 0.00 0.00 0.00 0.00% 32 360 12.50%
CDNS241018P00260000 10/15/2024 7:42 PM 260 1.00 0.00 0.00 0.00 0.00% 163 308 12.50%
CDNS241018P00265000 10/15/2024 7:32 PM 265 1.95 0.00 0.00 0.00 0.00% 45 342 6.25%
CDNS241018P00270000 10/15/2024 7:57 PM 270 4.50 0.00 0.00 0.00 0.00% 60 296 0.00%
CDNS241018P00275000 10/15/2024 4:33 PM 275 4.20 0.00 0.00 0.00 0.00% 14 253 0.00%
CDNS241018P00280000 10/15/2024 3:14 PM 280 5.00 0.00 0.00 0.00 0.00% 24 193 0.00%
CDNS241018P00285000 10/14/2024 7:14 PM 285 5.40 0.00 0.00 0.00 0.00% 4 41 0.00%
CDNS241018P00290000 10/7/2024 6:30 PM 290 26.60 0.00 0.00 0.00 0.00% 1 15 0.00%
CDNS241018P00295000 9/19/2024 6:51 PM 295 18.00 0.00 0.00 0.00 0.00% 2 9 0.00%
CDNS241018P00300000 10/1/2024 1:47 PM 300 31.70 0.00 0.00 0.00 0.00% 1 0 0.00%
CDNS241018P00305000 8/27/2024 7:45 PM 305 38.30 29.20 32.50 0.00 0.00% - 0 0.00%
CDNS241018P00310000 9/12/2024 3:04 PM 310 41.78 26.00 28.90 0.00 0.00% - 0 0.00%
CDNS241018P00315000 9/19/2024 5:22 PM 315 33.64 0.00 0.00 0.00 0.00% 2 0 0.00%
CDNS241018P00320000 9/12/2024 3:04 PM 320 51.41 35.60 38.70 0.00 0.00% - 0 0.00%
CDNS241018P00325000 9/19/2024 5:22 PM 325 43.01 0.00 0.00 0.00 0.00% - 0 0.00%
CDNS241018P00330000 8/21/2024 7:36 PM 330 46.29 54.10 57.50 0.00 0.00% - 0 0.00%
CDNS241018P00335000 8/21/2024 7:36 PM 335 51.12 59.00 63.30 0.00 0.00% - 0 0.00%

Related Tickers