NasdaqGS - Delayed Quote • USD
Cadence Design Systems, Inc. (CDNS)
At close: April 26 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 3/20/2024 4:53 PM | 115 | 199.70 | 163.60 | 168.00 | 0.00 | 0.00% | 1 | 3 | 192.77% |
| CDNS240517C00125000 | 12/28/2023 4:12 PM | 125 | 151.76 | 165.40 | 170.00 | 0.00 | 0.00% | 1 | 3 | 337.74% |
| CDNS240517C00130000 | 3/27/2024 4:04 PM | 130 | 183.30 | 150.60 | 155.30 | 0.00 | 0.00% | 5 | 5 | 166.31% |
| CDNS240517C00140000 | 2/16/2024 8:03 PM | 140 | 153.85 | 158.10 | 161.10 | 0.00 | 0.00% | 5 | 5 | 362.15% |
| CDNS240517C00175000 | 1/17/2024 3:29 PM | 175 | 99.22 | 119.00 | 122.40 | 0.00 | 0.00% | - | 7 | 245.65% |
| CDNS240517C00185000 | 3/15/2024 3:35 PM | 185 | 116.24 | 119.50 | 124.20 | 0.00 | 0.00% | 1 | 7 | 297.62% |
| CDNS240517C00190000 | 3/13/2024 1:32 PM | 190 | 120.10 | 114.30 | 118.20 | 0.00 | 0.00% | 1 | 8 | 282.15% |
| CDNS240517C00200000 | 4/9/2024 6:31 PM | 200 | 109.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CDNS240517C00205000 | 2/12/2024 2:30 PM | 205 | 112.30 | 100.20 | 103.50 | 0.00 | 0.00% | 1 | 3 | 251.86% |
| CDNS240517C00210000 | 8/18/2023 2:19 PM | 210 | 33.80 | 40.60 | 43.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 4/11/2024 4:29 PM | 215 | 91.58 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| CDNS240517C00220000 | 4/23/2024 3:25 PM | 220 | 60.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| CDNS240517C00225000 | 12/5/2023 4:53 PM | 225 | 47.50 | 40.60 | 41.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| CDNS240517C00230000 | 3/22/2024 7:54 PM | 230 | 95.20 | 50.40 | 53.30 | 0.00 | 0.00% | 2 | 8 | 58.18% |
| CDNS240517C00235000 | 1/19/2024 4:15 PM | 235 | 58.50 | 58.00 | 62.70 | 0.00 | 0.00% | 1 | 2 | 132.76% |
| CDNS240517C00240000 | 4/24/2024 3:33 PM | 240 | 40.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 94 | 0.00% |
| CDNS240517C00245000 | 4/23/2024 1:30 PM | 245 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| CDNS240517C00250000 | 4/24/2024 4:11 PM | 250 | 30.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 64 | 0.00% |
| CDNS240517C00255000 | 4/19/2024 4:00 PM | 255 | 31.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| CDNS240517C00260000 | 4/23/2024 7:41 PM | 260 | 25.83 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 55 | 0.00% |
| CDNS240517C00265000 | 4/26/2024 2:09 PM | 265 | 21.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| CDNS240517C00270000 | 4/26/2024 1:36 PM | 270 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 267 | 0.00% |
| CDNS240517C00275000 | 4/26/2024 5:52 PM | 275 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 118 | 0.00% |
| CDNS240517C00280000 | 4/26/2024 7:54 PM | 280 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 579 | 0.00% |
| CDNS240517C00285000 | 4/26/2024 7:44 PM | 285 | 6.72 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 317 | 0.78% |
| CDNS240517C00290000 | 4/26/2024 5:27 PM | 290 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 363 | 3.13% |
| CDNS240517C00295000 | 4/26/2024 7:46 PM | 295 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 678 | 3.13% |
| CDNS240517C00300000 | 4/26/2024 7:43 PM | 300 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 127 | 1,222 | 6.25% |
| CDNS240517C00305000 | 4/26/2024 7:44 PM | 305 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 385 | 6.25% |
| CDNS240517C00310000 | 4/26/2024 7:16 PM | 310 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 514 | 6.25% |
| CDNS240517C00315000 | 4/26/2024 7:33 PM | 315 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 318 | 12.50% |
| CDNS240517C00320000 | 4/26/2024 7:49 PM | 320 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 468 | 12.50% |
| CDNS240517C00325000 | 4/26/2024 7:49 PM | 325 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 563 | 12.50% |
| CDNS240517C00330000 | 4/26/2024 7:14 PM | 330 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 292 | 12.50% |
| CDNS240517C00335000 | 4/24/2024 2:02 PM | 335 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 239 | 12.50% |
| CDNS240517C00340000 | 4/24/2024 2:27 PM | 340 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 415 | 12.50% |
| CDNS240517C00345000 | 4/26/2024 2:23 PM | 345 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 174 | 12.50% |
| CDNS240517C00350000 | 4/23/2024 3:34 PM | 350 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 360 | 25.00% |
| CDNS240517C00355000 | 4/23/2024 1:32 PM | 355 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 387 | 25.00% |
| CDNS240517C00360000 | 4/15/2024 1:57 PM | 360 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 92 | 25.00% |
| CDNS240517C00365000 | 4/17/2024 1:36 PM | 365 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| CDNS240517C00370000 | 4/22/2024 6:08 PM | 370 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 73 | 25.00% |
| CDNS240517C00375000 | 4/17/2024 4:28 PM | 375 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 25.00% |
| CDNS240517C00380000 | 4/22/2024 2:04 PM | 380 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 25.00% |
| CDNS240517C00390000 | 4/22/2024 7:19 PM | 390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 101 | 25.00% |
| CDNS240517C00400000 | 3/28/2024 6:51 PM | 400 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 23 | 69.04% |
| CDNS240517C00415000 | 4/4/2024 6:32 PM | 415 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| CDNS240517C00420000 | 3/25/2024 1:30 PM | 420 | 0.30 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 32 | 86.28% |
| CDNS240517C00425000 | 3/20/2024 5:12 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 61.33% |
| CDNS240517C00430000 | 4/1/2024 1:30 PM | 430 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 25.00% |
| CDNS240517C00435000 | 3/22/2024 6:53 PM | 435 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 64.45% |
| CDNS240517C00440000 | 3/20/2024 2:42 PM | 440 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 74 | 80.86% |
| CDNS240517C00450000 | 3/22/2024 6:52 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 69.14% |
| CDNS240517C00455000 | 3/22/2024 6:53 PM | 455 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 35 | 36 | 98.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 4/22/2024 7:59 PM | 115 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 50.00% |
| CDNS240517P00120000 | 10/13/2023 2:47 PM | 120 | 0.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 225.59% |
| CDNS240517P00125000 | 4/18/2024 6:50 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| CDNS240517P00130000 | 10/13/2023 2:27 PM | 130 | 0.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 206.74% |
| CDNS240517P00135000 | 10/19/2023 3:47 PM | 135 | 0.70 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 195.61% |
| CDNS240517P00140000 | 11/22/2023 4:09 PM | 140 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 200.15% |
| CDNS240517P00145000 | 8/17/2023 2:49 PM | 145 | 2.25 | 0.20 | 5.00 | 0.00 | 0.00% | 20 | 31 | 194.97% |
| CDNS240517P00150000 | 11/22/2023 7:23 PM | 150 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 44 | 183.11% |
| CDNS240517P00155000 | 2/29/2024 6:48 PM | 155 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 117.87% |
| CDNS240517P00170000 | 8/11/2023 4:19 PM | 170 | 4.60 | 2.90 | 5.20 | 0.00 | 0.00% | 1 | 22 | 173.56% |
| CDNS240517P00175000 | 1/12/2024 6:33 PM | 175 | 0.74 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 113.57% |
| CDNS240517P00180000 | 1/29/2024 4:03 PM | 180 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 96.68% |
| CDNS240517P00185000 | 3/4/2024 6:30 PM | 185 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 59 | 100.78% |
| CDNS240517P00190000 | 4/18/2024 6:55 PM | 190 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 25.00% |
| CDNS240517P00195000 | 4/22/2024 2:45 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 45 | 25.00% |
| CDNS240517P00200000 | 4/23/2024 4:52 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 91 | 25.00% |
| CDNS240517P00205000 | 4/23/2024 3:01 PM | 205 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| CDNS240517P00210000 | 4/22/2024 7:15 PM | 210 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 87 | 25.00% |
| CDNS240517P00215000 | 4/25/2024 1:37 PM | 215 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 25.00% |
| CDNS240517P00220000 | 4/26/2024 6:26 PM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 112 | 25.00% |
| CDNS240517P00225000 | 4/26/2024 5:30 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 47 | 25.00% |
| CDNS240517P00230000 | 4/26/2024 3:40 PM | 230 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 171 | 25.00% |
| CDNS240517P00235000 | 4/24/2024 5:48 PM | 235 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 130 | 12.50% |
| CDNS240517P00240000 | 4/25/2024 1:50 PM | 240 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 270 | 12.50% |
| CDNS240517P00245000 | 4/25/2024 7:58 PM | 245 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 156 | 12.50% |
| CDNS240517P00250000 | 4/26/2024 7:49 PM | 250 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 1,174 | 12.50% |
| CDNS240517P00255000 | 4/26/2024 7:58 PM | 255 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 329 | 12.50% |
| CDNS240517P00260000 | 4/26/2024 7:09 PM | 260 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 2,172 | 6.25% |
| CDNS240517P00265000 | 4/26/2024 5:53 PM | 265 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 329 | 6.25% |
| CDNS240517P00270000 | 4/26/2024 7:36 PM | 270 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 1,775 | 6.25% |
| CDNS240517P00275000 | 4/26/2024 7:09 PM | 275 | 3.16 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 851 | 3.13% |
| CDNS240517P00280000 | 4/26/2024 7:56 PM | 280 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 511 | 0.78% |
| CDNS240517P00285000 | 4/26/2024 6:45 PM | 285 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,231 | 0.00% |
| CDNS240517P00290000 | 4/26/2024 5:52 PM | 290 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 1,370 | 0.00% |
| CDNS240517P00295000 | 4/26/2024 4:54 PM | 295 | 12.81 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 191 | 0.00% |
| CDNS240517P00300000 | 4/26/2024 5:26 PM | 300 | 16.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 256 | 0.00% |
| CDNS240517P00305000 | 4/26/2024 5:26 PM | 305 | 20.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 212 | 0.00% |
| CDNS240517P00310000 | 4/23/2024 6:14 PM | 310 | 27.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 105 | 0.00% |
| CDNS240517P00315000 | 4/25/2024 6:51 PM | 315 | 38.40 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 7 | 0.00% |
| CDNS240517P00320000 | 4/25/2024 7:43 PM | 320 | 40.80 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 8 | 0.00% |
| CDNS240517P00325000 | 4/25/2024 7:43 PM | 325 | 45.80 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| CDNS240517P00330000 | 4/22/2024 7:59 PM | 330 | 45.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CDNS240517P00335000 | 4/16/2024 3:51 PM | 335 | 37.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CDNS240517P00340000 | 4/25/2024 7:51 PM | 340 | 63.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CDNS240517P00345000 | 4/25/2024 7:51 PM | 345 | 68.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CDNS240517P00350000 | 2/14/2024 7:39 PM | 350 | 51.32 | 49.80 | 54.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 4/5/2024 7:51 PM | 360 | 52.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CDNS240517P00370000 | 2/12/2024 3:48 PM | 370 | 63.20 | 64.50 | 67.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS240517P00380000 | 4/23/2024 1:30 PM | 380 | 99.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CDNS240517P00385000 | 4/24/2024 7:54 PM | 385 | 107.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS240517P00390000 | 4/24/2024 7:54 PM | 390 | 112.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
NOW ServiceNow, Inc.
723.55
+1.02%
SAP SAP SE
186.18
+0.59%
TEAM Atlassian Corporation
179.45
-9.56%
CRM Salesforce, Inc.
274.29
+0.42%
DDOG Datadog, Inc.
131.45
+4.95%
SNOW Snowflake Inc.
158.13
+3.69%
MTTR Matterport, Inc.
4.7200
+0.85%
UBER Uber Technologies, Inc.
69.05
-0.38%
TTD The Trade Desk, Inc.
84.73
+1.67%
FICO Fair Isaac Corporation
1,110.85
-6.94%