NasdaqGS - Delayed Quote • USD
Cadence Design Systems, Inc. (CDNS)
At close: 4:00 PM EDT
After hours: 7:31 PM 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 | 246.24% |
| CDNS240517C00125000 | 12/28/2023 4:12 PM | 125 | 151.76 | 165.40 | 170.00 | 0.00 | 0.00% | 1 | 3 | 352.73% |
| CDNS240517C00130000 | 3/27/2024 4:04 PM | 130 | 183.30 | 145.00 | 149.70 | 0.00 | 0.00% | 5 | 5 | 134.18% |
| CDNS240517C00140000 | 2/16/2024 8:03 PM | 140 | 153.85 | 158.10 | 161.10 | 0.00 | 0.00% | 5 | 5 | 365.31% |
| CDNS240517C00175000 | 1/17/2024 3:29 PM | 175 | 99.22 | 119.00 | 122.40 | 0.00 | 0.00% | - | 7 | 252.78% |
| CDNS240517C00185000 | 3/15/2024 3:35 PM | 185 | 116.24 | 119.50 | 124.20 | 0.00 | 0.00% | 1 | 7 | 294.90% |
| CDNS240517C00190000 | 3/13/2024 1:32 PM | 190 | 120.10 | 114.30 | 118.20 | 0.00 | 0.00% | 1 | 8 | 280.05% |
| CDNS240517C00200000 | 4/9/2024 6:31 PM | 200 | 109.82 | 75.50 | 80.20 | 0.00 | 0.00% | 1 | 5 | 75.39% |
| CDNS240517C00205000 | 2/12/2024 2:30 PM | 205 | 112.30 | 100.20 | 103.50 | 0.00 | 0.00% | 1 | 3 | 250.01% |
| 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 | 60.50 | 65.00 | 0.00 | 0.00% | 10 | 11 | 59.52% |
| CDNS240517C00220000 | 4/23/2024 3:25 PM | 220 | 60.70 | 55.50 | 60.30 | 0.00 | 0.00% | 1 | 15 | 57.32% |
| 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 | 79.65% |
| CDNS240517C00235000 | 1/19/2024 4:15 PM | 235 | 58.50 | 58.00 | 62.70 | 0.00 | 0.00% | 1 | 2 | 139.08% |
| CDNS240517C00240000 | 4/24/2024 3:33 PM | 240 | 40.50 | 35.60 | 40.40 | 0.00 | 0.00% | 20 | 94 | 58.73% |
| CDNS240517C00245000 | 4/23/2024 1:30 PM | 245 | 38.00 | 31.00 | 35.10 | 0.00 | 0.00% | 2 | 32 | 51.20% |
| CDNS240517C00250000 | 4/24/2024 4:11 PM | 250 | 30.15 | 27.50 | 29.60 | 0.00 | 0.00% | 50 | 64 | 42.60% |
| CDNS240517C00255000 | 4/19/2024 4:00 PM | 255 | 31.80 | 23.60 | 24.40 | 0.00 | 0.00% | 3 | 12 | 35.94% |
| CDNS240517C00260000 | 4/23/2024 7:41 PM | 260 | 25.83 | 19.30 | 20.70 | 0.00 | 0.00% | 12 | 55 | 36.85% |
| CDNS240517C00265000 | 4/23/2024 1:46 PM | 265 | 19.60 | 15.30 | 17.10 | 0.00 | 0.00% | 38 | 54 | 36.52% |
| CDNS240517C00270000 | 4/25/2024 2:34 PM | 270 | 11.40 | 11.70 | 14.10 | -1.22 | -9.67% | 30 | 247 | 37.14% |
| CDNS240517C00275000 | 4/25/2024 7:52 PM | 275 | 8.20 | 8.70 | 9.10 | -1.00 | -10.87% | 78 | 81 | 29.00% |
| CDNS240517C00280000 | 4/25/2024 6:21 PM | 280 | 7.50 | 6.20 | 6.50 | 0.40 | 5.63% | 30 | 561 | 28.23% |
| CDNS240517C00285000 | 4/25/2024 6:32 PM | 285 | 4.82 | 4.10 | 4.50 | 0.32 | 7.11% | 57 | 321 | 27.83% |
| CDNS240517C00290000 | 4/25/2024 7:34 PM | 290 | 3.10 | 2.70 | 3.00 | 0.02 | 0.65% | 24 | 380 | 27.55% |
| CDNS240517C00295000 | 4/25/2024 6:58 PM | 295 | 1.95 | 1.70 | 2.05 | 0.02 | 1.04% | 17 | 575 | 28.00% |
| CDNS240517C00300000 | 4/25/2024 7:51 PM | 300 | 1.05 | 0.95 | 1.20 | -0.05 | -4.55% | 301 | 1,080 | 27.28% |
| CDNS240517C00305000 | 4/25/2024 7:49 PM | 305 | 0.62 | 0.60 | 0.75 | -0.36 | -36.73% | 72 | 420 | 27.49% |
| CDNS240517C00310000 | 4/25/2024 7:35 PM | 310 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 42 | 527 | 27.61% |
| CDNS240517C00315000 | 4/25/2024 3:27 PM | 315 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 11 | 327 | 29.20% |
| CDNS240517C00320000 | 4/25/2024 7:39 PM | 320 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 9 | 475 | 32.03% |
| CDNS240517C00325000 | 4/25/2024 5:05 PM | 325 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 18 | 581 | 30.32% |
| CDNS240517C00330000 | 4/25/2024 7:58 PM | 330 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 9 | 288 | 32.76% |
| CDNS240517C00335000 | 4/24/2024 2:02 PM | 335 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 239 | 42.68% |
| CDNS240517C00340000 | 4/24/2024 2:27 PM | 340 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 415 | 35.45% |
| CDNS240517C00345000 | 4/23/2024 2:12 PM | 345 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 175 | 42.73% |
| CDNS240517C00350000 | 4/23/2024 3:34 PM | 350 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 360 | 36.52% |
| CDNS240517C00355000 | 4/23/2024 1:32 PM | 355 | 1.20 | 0.00 | 0.30 | 0.00 | 0.00% | 8 | 387 | 48.63% |
| CDNS240517C00360000 | 4/15/2024 1:57 PM | 360 | 1.00 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 92 | 49.51% |
| CDNS240517C00365000 | 4/17/2024 1:36 PM | 365 | 0.90 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 7 | 53.13% |
| CDNS240517C00370000 | 4/22/2024 6:08 PM | 370 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 73 | 50.20% |
| CDNS240517C00375000 | 4/17/2024 4:28 PM | 375 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 4 | 56.69% |
| CDNS240517C00380000 | 4/22/2024 2:04 PM | 380 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 35 | 54.10% |
| CDNS240517C00390000 | 4/22/2024 7:19 PM | 390 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 37 | 101 | 61.91% |
| CDNS240517C00400000 | 3/28/2024 6:51 PM | 400 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 23 | 65.77% |
| CDNS240517C00415000 | 4/4/2024 6:32 PM | 415 | 0.07 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 72.17% |
| CDNS240517C00420000 | 3/25/2024 1:30 PM | 420 | 0.30 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 32 | 81.74% |
| CDNS240517C00425000 | 3/20/2024 5:12 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 58.20% |
| CDNS240517C00430000 | 4/1/2024 1:30 PM | 430 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 71.78% |
| CDNS240517C00435000 | 3/22/2024 6:53 PM | 435 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 60.94% |
| CDNS240517C00440000 | 3/20/2024 2:42 PM | 440 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 74 | 76.37% |
| CDNS240517C00450000 | 3/22/2024 6:52 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 65.23% |
| CDNS240517C00455000 | 3/22/2024 6:53 PM | 455 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 35 | 36 | 93.07% |
| 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 | 0.30 | 0.00 | 0.00% | 2 | 22 | 143.16% |
| CDNS240517P00120000 | 10/13/2023 2:47 PM | 120 | 0.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 201.76% |
| CDNS240517P00125000 | 4/18/2024 6:50 PM | 125 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 139.16% |
| CDNS240517P00130000 | 10/13/2023 2:27 PM | 130 | 0.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 184.55% |
| CDNS240517P00135000 | 10/19/2023 3:47 PM | 135 | 0.70 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 174.44% |
| CDNS240517P00140000 | 11/22/2023 4:09 PM | 140 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 178.39% |
| CDNS240517P00145000 | 8/17/2023 2:49 PM | 145 | 2.25 | 0.20 | 5.00 | 0.00 | 0.00% | 20 | 31 | 173.63% |
| CDNS240517P00150000 | 11/22/2023 7:23 PM | 150 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 44 | 162.87% |
| CDNS240517P00155000 | 2/29/2024 6:48 PM | 155 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 104.30% |
| CDNS240517P00170000 | 8/11/2023 4:19 PM | 170 | 4.60 | 2.90 | 5.20 | 0.00 | 0.00% | 1 | 22 | 153.77% |
| CDNS240517P00175000 | 1/12/2024 6:33 PM | 175 | 0.74 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 99.98% |
| CDNS240517P00180000 | 1/29/2024 4:03 PM | 180 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 84.81% |
| CDNS240517P00185000 | 3/4/2024 6:30 PM | 185 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 59 | 88.33% |
| CDNS240517P00190000 | 4/18/2024 6:55 PM | 190 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 40 | 64.55% |
| CDNS240517P00195000 | 4/22/2024 2:45 PM | 195 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 45 | 60.55% |
| CDNS240517P00200000 | 4/23/2024 4:52 PM | 200 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 91 | 50.78% |
| CDNS240517P00205000 | 4/23/2024 3:01 PM | 205 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 58.20% |
| CDNS240517P00210000 | 4/22/2024 7:15 PM | 210 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 87 | 54.15% |
| CDNS240517P00215000 | 4/25/2024 1:37 PM | 215 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 48.44% |
| CDNS240517P00220000 | 4/25/2024 7:04 PM | 220 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 115 | 42.77% |
| CDNS240517P00225000 | 4/23/2024 3:32 PM | 225 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 84 | 39.16% |
| CDNS240517P00230000 | 4/24/2024 5:53 PM | 230 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 8 | 171 | 35.55% |
| CDNS240517P00235000 | 4/24/2024 5:48 PM | 235 | 0.10 | 0.15 | 0.75 | 0.00 | 0.00% | 12 | 130 | 42.87% |
| CDNS240517P00240000 | 4/25/2024 1:50 PM | 240 | 0.45 | 0.15 | 0.70 | 0.13 | 40.62% | 1 | 270 | 37.87% |
| CDNS240517P00245000 | 4/25/2024 5:40 PM | 245 | 0.30 | 0.20 | 0.50 | -0.15 | -33.33% | 23 | 163 | 31.10% |
| CDNS240517P00250000 | 4/25/2024 4:35 PM | 250 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 25 | 1,180 | 29.18% |
| CDNS240517P00255000 | 4/25/2024 7:35 PM | 255 | 1.09 | 0.70 | 1.15 | -0.04 | -3.54% | 20 | 295 | 28.47% |
| CDNS240517P00260000 | 4/25/2024 5:49 PM | 260 | 1.45 | 1.40 | 1.85 | -0.29 | -16.67% | 71 | 2,226 | 27.86% |
| CDNS240517P00265000 | 4/25/2024 7:49 PM | 265 | 2.69 | 2.45 | 2.75 | -0.01 | -0.37% | 32 | 309 | 26.70% |
| CDNS240517P00270000 | 4/25/2024 6:17 PM | 270 | 3.40 | 3.80 | 4.20 | -0.60 | -15.00% | 58 | 1,759 | 26.26% |
| CDNS240517P00275000 | 4/25/2024 7:52 PM | 275 | 6.02 | 5.70 | 6.10 | 0.20 | 3.44% | 137 | 822 | 25.66% |
| CDNS240517P00280000 | 4/25/2024 7:51 PM | 280 | 8.57 | 8.10 | 8.60 | 0.67 | 8.48% | 49 | 497 | 25.26% |
| CDNS240517P00285000 | 4/25/2024 3:23 PM | 285 | 12.40 | 11.10 | 11.70 | 1.60 | 14.81% | 34 | 1,229 | 25.04% |
| CDNS240517P00290000 | 4/24/2024 7:34 PM | 290 | 14.30 | 14.60 | 16.80 | 0.00 | 0.00% | 51 | 1,377 | 31.31% |
| CDNS240517P00295000 | 4/24/2024 7:34 PM | 295 | 20.20 | 18.40 | 20.70 | 2.10 | 11.60% | 1 | 194 | 31.64% |
| CDNS240517P00300000 | 4/25/2024 7:30 PM | 300 | 22.42 | 22.90 | 24.60 | 0.02 | 0.09% | 5 | 258 | 30.34% |
| CDNS240517P00305000 | 4/24/2024 7:34 PM | 305 | 29.71 | 27.10 | 30.00 | 2.71 | 10.04% | 15 | 213 | 36.85% |
| CDNS240517P00310000 | 4/23/2024 6:14 PM | 310 | 27.50 | 32.30 | 34.60 | 0.00 | 0.00% | 4 | 105 | 38.26% |
| CDNS240517P00315000 | 4/25/2024 6:51 PM | 315 | 38.40 | 37.20 | 39.90 | 2.15 | 5.93% | 31 | 7 | 44.02% |
| CDNS240517P00320000 | 4/25/2024 7:43 PM | 320 | 40.80 | 41.00 | 45.50 | -0.30 | -0.73% | 60 | 8 | 51.60% |
| CDNS240517P00325000 | 4/25/2024 7:43 PM | 325 | 45.80 | 45.60 | 50.50 | -0.41 | -0.89% | 91 | 30 | 55.26% |
| CDNS240517P00330000 | 4/22/2024 7:59 PM | 330 | 45.50 | 50.70 | 55.50 | 0.00 | 0.00% | 10 | 0 | 58.80% |
| CDNS240517P00335000 | 4/16/2024 3:51 PM | 335 | 37.20 | 55.60 | 60.50 | 0.00 | 0.00% | 2 | 0 | 62.22% |
| CDNS240517P00340000 | 4/25/2024 7:51 PM | 340 | 63.65 | 60.70 | 65.50 | 0.55 | 0.87% | 2 | 2 | 65.54% |
| CDNS240517P00345000 | 4/25/2024 7:51 PM | 345 | 68.67 | 65.80 | 70.50 | 6.47 | 10.40% | 2 | 0 | 68.76% |
| 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 | 80.70 | 85.50 | 0.00 | 0.00% | 1 | 0 | 77.93% |
| 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 | 100.70 | 105.40 | 0.00 | 0.00% | 1 | 0 | 53.32% |
Related Tickers
NOW ServiceNow, Inc.
716.25
-4.03%
SAP SAP SE
185.09
-1.58%
CRM Salesforce, Inc.
273.14
-1.10%
MTTR Matterport, Inc.
4.6800
+0.86%
UBER Uber Technologies, Inc.
69.31
-0.07%
SNOW Snowflake Inc.
152.50
-1.61%
DDOG Datadog, Inc.
125.25
-1.43%
SHOP Shopify Inc.
70.55
-2.37%
DUOL Duolingo, Inc.
214.84
-0.71%
TTD The Trade Desk, Inc.
83.34
-0.54%