NasdaqGS - Delayed Quote • USD
Cadence Design Systems, Inc. (CDNS)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 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 | 193.85% |
| CDNS240517C00125000 | 12/28/2023 4:12 PM | 125 | 151.76 | 165.40 | 170.00 | 0.00 | 0.00% | 1 | 3 | 306.34% |
| CDNS240517C00130000 | 3/27/2024 4:04 PM | 130 | 183.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CDNS240517C00140000 | 2/16/2024 8:03 PM | 140 | 153.85 | 158.10 | 161.10 | 0.00 | 0.00% | 5 | 5 | 326.67% |
| CDNS240517C00175000 | 1/17/2024 3:29 PM | 175 | 99.22 | 119.00 | 122.40 | 0.00 | 0.00% | - | 7 | 222.27% |
| CDNS240517C00185000 | 3/15/2024 3:35 PM | 185 | 116.24 | 119.50 | 124.20 | 0.00 | 0.00% | 1 | 7 | 267.77% |
| CDNS240517C00190000 | 3/13/2024 1:32 PM | 190 | 120.10 | 114.30 | 118.20 | 0.00 | 0.00% | 1 | 8 | 253.92% |
| CDNS240517C00200000 | 4/9/2024 6:31 PM | 200 | 109.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CDNS240517C00205000 | 2/12/2024 2:30 PM | 205 | 112.30 | 100.20 | 103.50 | 0.00 | 0.00% | 1 | 3 | 226.66% |
| 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 | 0 | 0.00% |
| CDNS240517C00220000 | 4/23/2024 3:25 PM | 220 | 60.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 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 | 58.40% |
| CDNS240517C00235000 | 1/19/2024 4:15 PM | 235 | 58.50 | 58.00 | 62.70 | 0.00 | 0.00% | 1 | 2 | 120.43% |
| CDNS240517C00240000 | 4/23/2024 3:33 PM | 240 | 39.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CDNS240517C00245000 | 4/23/2024 1:30 PM | 245 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CDNS240517C00250000 | 4/23/2024 1:38 PM | 250 | 29.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CDNS240517C00255000 | 4/19/2024 4:00 PM | 255 | 31.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CDNS240517C00260000 | 4/23/2024 7:41 PM | 260 | 25.83 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| CDNS240517C00265000 | 4/23/2024 1:46 PM | 265 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| CDNS240517C00270000 | 4/23/2024 7:56 PM | 270 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CDNS240517C00275000 | 4/23/2024 7:32 PM | 275 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| CDNS240517C00280000 | 4/23/2024 7:59 PM | 280 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| CDNS240517C00285000 | 4/23/2024 7:39 PM | 285 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 1.56% |
| CDNS240517C00290000 | 4/23/2024 7:56 PM | 290 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 3.13% |
| CDNS240517C00295000 | 4/23/2024 7:59 PM | 295 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 392 | 0 | 3.13% |
| CDNS240517C00300000 | 4/23/2024 7:27 PM | 300 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 419 | 0 | 6.25% |
| CDNS240517C00305000 | 4/23/2024 7:55 PM | 305 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 344 | 0 | 6.25% |
| CDNS240517C00310000 | 4/23/2024 7:32 PM | 310 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 6.25% |
| CDNS240517C00315000 | 4/23/2024 7:01 PM | 315 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 12.50% |
| CDNS240517C00320000 | 4/23/2024 7:51 PM | 320 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 12.50% |
| CDNS240517C00325000 | 4/23/2024 7:05 PM | 325 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 12.50% |
| CDNS240517C00330000 | 4/23/2024 7:27 PM | 330 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 12.50% |
| CDNS240517C00335000 | 4/23/2024 7:55 PM | 335 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 12.50% |
| CDNS240517C00340000 | 4/23/2024 5:09 PM | 340 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 0 | 12.50% |
| CDNS240517C00345000 | 4/23/2024 2:12 PM | 345 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| CDNS240517C00350000 | 4/23/2024 3:34 PM | 350 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CDNS240517C00355000 | 4/23/2024 1:32 PM | 355 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| CDNS240517C00360000 | 4/15/2024 1:57 PM | 360 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517C00365000 | 4/17/2024 1:36 PM | 365 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517C00370000 | 4/22/2024 6:08 PM | 370 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| CDNS240517C00375000 | 4/17/2024 4:28 PM | 375 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CDNS240517C00380000 | 4/22/2024 2:04 PM | 380 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517C00390000 | 4/22/2024 7:19 PM | 390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 25.00% |
| CDNS240517C00400000 | 3/28/2024 6:51 PM | 400 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CDNS240517C00415000 | 4/4/2024 6:32 PM | 415 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517C00420000 | 3/25/2024 1:30 PM | 420 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517C00425000 | 3/20/2024 5:12 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 55.08% |
| CDNS240517C00430000 | 4/1/2024 1:30 PM | 430 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517C00435000 | 3/22/2024 6:53 PM | 435 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 57.81% |
| CDNS240517C00440000 | 3/20/2024 2:42 PM | 440 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 74 | 72.27% |
| CDNS240517C00450000 | 3/22/2024 6:52 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 61.72% |
| CDNS240517C00455000 | 3/22/2024 6:53 PM | 455 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 35 | 36 | 88.33% |
| 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 | 0 | 50.00% |
| CDNS240517P00120000 | 10/13/2023 2:47 PM | 120 | 0.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 200.34% |
| CDNS240517P00125000 | 4/18/2024 6:50 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CDNS240517P00130000 | 10/13/2023 2:27 PM | 130 | 0.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 183.55% |
| CDNS240517P00135000 | 10/19/2023 3:47 PM | 135 | 0.70 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 173.68% |
| CDNS240517P00140000 | 11/22/2023 4:09 PM | 140 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 177.66% |
| CDNS240517P00145000 | 8/17/2023 2:49 PM | 145 | 2.25 | 0.20 | 5.00 | 0.00 | 0.00% | 20 | 31 | 173.05% |
| CDNS240517P00150000 | 11/22/2023 7:23 PM | 150 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 44 | 162.50% |
| CDNS240517P00155000 | 2/29/2024 6:48 PM | 155 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 104.49% |
| CDNS240517P00170000 | 8/11/2023 4:19 PM | 170 | 4.60 | 2.90 | 5.20 | 0.00 | 0.00% | 1 | 22 | 153.96% |
| CDNS240517P00175000 | 1/12/2024 6:33 PM | 175 | 0.74 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 100.68% |
| CDNS240517P00180000 | 1/29/2024 4:03 PM | 180 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 85.64% |
| CDNS240517P00185000 | 3/4/2024 6:30 PM | 185 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 59 | 89.28% |
| CDNS240517P00190000 | 4/18/2024 6:55 PM | 190 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CDNS240517P00195000 | 4/22/2024 2:45 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| CDNS240517P00200000 | 4/23/2024 4:52 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CDNS240517P00205000 | 4/23/2024 3:01 PM | 205 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517P00210000 | 4/22/2024 7:15 PM | 210 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517P00215000 | 4/23/2024 2:35 PM | 215 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CDNS240517P00220000 | 4/23/2024 3:31 PM | 220 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CDNS240517P00225000 | 4/23/2024 3:32 PM | 225 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| CDNS240517P00230000 | 4/23/2024 7:24 PM | 230 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
| CDNS240517P00235000 | 4/23/2024 7:28 PM | 235 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| CDNS240517P00240000 | 4/23/2024 7:46 PM | 240 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 410 | 0 | 12.50% |
| CDNS240517P00245000 | 4/23/2024 4:36 PM | 245 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 12.50% |
| CDNS240517P00250000 | 4/23/2024 7:10 PM | 250 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,201 | 0 | 12.50% |
| CDNS240517P00255000 | 4/23/2024 7:54 PM | 255 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 343 | 0 | 6.25% |
| CDNS240517P00260000 | 4/23/2024 7:51 PM | 260 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1,866 | 0 | 6.25% |
| CDNS240517P00265000 | 4/23/2024 6:33 PM | 265 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 6.25% |
| CDNS240517P00270000 | 4/23/2024 7:55 PM | 270 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 0 | 3.13% |
| CDNS240517P00275000 | 4/23/2024 7:53 PM | 275 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 3.13% |
| CDNS240517P00280000 | 4/23/2024 7:58 PM | 280 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 338 | 0 | 0.78% |
| CDNS240517P00285000 | 4/23/2024 6:45 PM | 285 | 8.99 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 0.00% |
| CDNS240517P00290000 | 4/23/2024 7:55 PM | 290 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
| CDNS240517P00295000 | 4/23/2024 6:05 PM | 295 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CDNS240517P00300000 | 4/23/2024 5:24 PM | 300 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| CDNS240517P00305000 | 4/19/2024 7:56 PM | 305 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CDNS240517P00310000 | 4/23/2024 6:14 PM | 310 | 27.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CDNS240517P00315000 | 4/23/2024 6:14 PM | 315 | 32.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CDNS240517P00320000 | 4/18/2024 7:54 PM | 320 | 35.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| CDNS240517P00325000 | 4/23/2024 3:37 PM | 325 | 46.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/16/2024 3:51 PM | 340 | 41.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CDNS240517P00345000 | 4/22/2024 3:05 PM | 345 | 62.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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% |
Related Tickers
SAP SAP SE
188.01
+5.52%
NOW ServiceNow, Inc.
740.95
+2.63%
ADSK Autodesk, Inc.
217.93
+0.37%
CRM Salesforce, Inc.
276.68
+1.05%
DDOG Datadog, Inc.
126.44
+3.58%
SNOW Snowflake Inc.
151.17
+2.69%
DUOL Duolingo, Inc.
220.53
+7.28%
UBER Uber Technologies, Inc.
70.80
+2.64%
SHOP Shopify Inc.
74.01
+4.90%
ANSS ANSYS, Inc.
325.97
+0.36%