NasdaqGS - Delayed Quote USD

Cadence Design Systems, Inc. (CDNS)

Compare
Time to buy CDNS?
294.19
+1.69
+(0.58%)
At close: 4:00:01 PM EST
294.73
+0.54
+(0.18%)
After hours: 5:36:22 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDNS250117C00075000 10/29/2024 3:33 PM 75 212.69 230.00 234.60 0.00 0.00% 2 0 1,254.83%
CDNS250117C00080000 6/29/2023 3:41 PM 80 155.60 159.00 164.00 0.00 0.00% - 4 0.00%
CDNS250117C00090000 3/25/2024 2:53 PM 90 231.62 189.20 194.00 0.00 0.00% 36 35 0.00%
CDNS250117C00095000 1/2/2025 12:52 PM 95 202.93 197.00 201.50 0.00 0.00% 35 34 392.19%
CDNS250117C00100000 7/25/2023 11:37 AM 100 148.37 134.50 139.50 0.00 0.00% 1 0 0.00%
CDNS250117C00105000 2/26/2024 3:38 PM 105 204.73 209.00 213.90 0.00 0.00% 1 1 1,187.40%
CDNS250117C00110000 1/25/2023 1:56 PM 110 86.14 96.20 100.20 0.00 0.00% 3 0 0.00%
CDNS250117C00115000 1/25/2023 2:07 PM 115 82.36 92.10 96.90 0.00 0.00% 4 4 0.00%
CDNS250117C00120000 7/25/2024 11:24 AM 120 145.48 154.50 158.60 0.00 0.00% 4 4 0.00%
CDNS250117C00125000 12/31/2024 9:30 AM 125 177.08 167.00 171.50 0.00 0.00% 2 3 300.78%
CDNS250117C00130000 2/13/2024 9:30 AM 130 161.70 180.50 184.80 0.00 0.00% 1 1 901.47%
CDNS250117C00135000 5/31/2024 10:55 AM 135 150.83 174.80 179.50 0.00 0.00% 10 5 858.06%
CDNS250117C00140000 4/9/2024 10:45 AM 140 172.40 148.60 153.10 0.00 0.00% 2 13 0.00%
CDNS250117C00145000 11/5/2024 9:55 AM 145 150.30 157.20 162.00 0.00 0.00% 5 2 649.07%
CDNS250117C00150000 8/24/2023 1:14 PM 150 96.10 94.70 98.50 0.00 0.00% 1 4 0.00%
CDNS250117C00155000 8/26/2024 12:00 PM 155 114.20 116.20 120.40 0.00 0.00% 3 1 0.00%
CDNS250117C00160000 12/27/2024 10:29 AM 160 141.50 132.00 136.60 0.00 0.00% 2 18 233.98%
CDNS250117C00165000 4/8/2024 3:43 PM 165 154.55 122.70 127.50 0.00 0.00% 1 11 0.00%
CDNS250117C00170000 2/20/2024 2:50 PM 170 132.00 159.10 164.00 0.00 0.00% 1 7 940.48%
CDNS250117C00175000 9/1/2023 9:41 AM 175 87.42 77.60 81.70 0.00 0.00% 3 12 0.00%
CDNS250117C00180000 1/8/2025 1:53 PM 180 123.28 112.00 116.50 0.00 0.00% 5 11 179.30%
CDNS250117C00185000 4/25/2024 10:04 AM 185 101.20 115.20 120.00 0.00 0.00% 1 1 435.16%
CDNS250117C00190000 1/13/2025 1:13 PM 190 103.68 102.00 106.40 0.00 0.00% 2 2 135.94%
CDNS250117C00195000 7/19/2024 11:50 AM 195 90.71 90.90 93.90 0.00 0.00% 1 6 0.00%
CDNS250117C00200000 1/13/2025 12:40 PM 200 92.86 92.00 96.50 0.00 0.00% 1 239 143.75%
CDNS250117C00205000 5/17/2024 3:35 PM 205 94.28 113.20 117.70 0.00 0.00% 1 1 598.44%
CDNS250117C00210000 1/10/2025 10:59 AM 210 90.00 82.10 85.90 0.00 0.00% 10 20 217.04%
CDNS250117C00215000 2/13/2024 1:26 PM 215 96.60 103.50 108.50 0.00 0.00% 1 5 557.86%
CDNS250117C00220000 10/22/2024 10:37 AM 220 40.81 92.60 95.90 0.00 0.00% 1 31 458.03%
CDNS250117C00225000 1/14/2025 12:39 PM 225 65.20 67.20 71.00 -19.24 -22.79% 1 28 183.15%
CDNS250117C00230000 12/30/2024 3:30 PM 230 74.00 62.20 65.90 0.00 0.00% 1 56 168.85%
CDNS250117C00235000 12/27/2024 11:52 AM 235 67.00 57.20 61.00 0.00 0.00% 2 13 159.52%
CDNS250117C00240000 12/24/2024 9:41 AM 240 65.84 52.10 54.90 0.00 0.00% 10 69 119.04%
CDNS250117C00245000 10/29/2024 2:33 PM 245 45.33 63.30 66.00 0.00 0.00% 1 0 309.86%
CDNS250117C00250000 1/14/2025 10:32 AM 250 43.30 43.00 44.90 -6.03 -12.22% 1 257 99.32%
CDNS250117C00255000 1/7/2025 9:30 AM 255 53.87 38.00 40.70 0.00 0.00% 1 67 67.87%
CDNS250117C00260000 1/13/2025 10:44 AM 260 35.45 32.60 35.00 0.00 0.00% 1 219 82.28%
CDNS250117C00265000 1/14/2025 2:49 PM 265 28.75 28.00 30.70 -5.21 -15.34% 20 127 51.95%
CDNS250117C00270000 1/14/2025 1:54 PM 270 23.00 23.10 25.60 -11.40 -33.14% 3 480 72.97%
CDNS250117C00275000 1/3/2025 3:08 PM 275 31.00 18.20 20.30 0.00 0.00% 2 446 57.23%
CDNS250117C00280000 1/14/2025 1:30 PM 280 12.90 14.30 15.30 -0.53 -3.95% 1 312 46.22%
CDNS250117C00285000 1/13/2025 12:35 PM 285 10.22 9.90 12.80 0.00 0.00% 10 296 60.40%
CDNS250117C00290000 1/14/2025 10:52 AM 290 6.00 6.30 7.60 -1.30 -17.81% 11 498 42.97%
CDNS250117C00295000 1/14/2025 3:28 PM 295 3.00 3.50 4.00 -0.70 -18.92% 52 143 35.71%
CDNS250117C00300000 1/14/2025 3:36 PM 300 1.40 1.35 2.00 -0.50 -26.32% 36 720 34.62%
CDNS250117C00305000 1/14/2025 3:51 PM 305 0.70 0.60 0.85 -0.20 -22.22% 28 657 33.79%
CDNS250117C00310000 1/14/2025 3:58 PM 310 0.26 0.20 0.45 -0.09 -25.71% 209 623 36.48%
CDNS250117C00315000 1/14/2025 3:58 PM 315 0.10 0.05 0.15 -0.06 -37.50% 33 331 35.65%
CDNS250117C00320000 1/14/2025 3:59 PM 320 0.20 0.00 0.15 0.10 100.00% 32 355 42.29%
CDNS250117C00325000 1/13/2025 2:34 PM 325 0.05 0.00 0.75 0.00 0.00% 7 259 57.32%
CDNS250117C00330000 1/14/2025 1:56 PM 330 0.20 0.05 0.60 0.06 42.86% 9 656 62.50%
CDNS250117C00335000 1/10/2025 12:48 PM 335 0.20 0.00 0.40 0.00 0.00% 1 407 63.48%
CDNS250117C00340000 1/14/2025 11:06 AM 340 0.03 0.00 0.10 -0.22 -88.00% 15 2,283 57.42%
CDNS250117C00345000 1/14/2025 3:27 PM 345 0.10 0.00 0.10 -0.08 -44.44% 1 143 62.50%
CDNS250117C00350000 1/13/2025 9:30 AM 350 0.05 0.00 1.35 0.00 0.00% 1 715 99.95%
CDNS250117C00355000 12/23/2024 1:40 PM 355 0.25 0.00 1.35 0.00 0.00% 3 47 106.25%
CDNS250117C00360000 1/13/2025 11:12 AM 360 0.12 0.00 0.10 0.00 0.00% 3 543 76.56%
CDNS250117C00365000 12/4/2024 3:49 PM 365 2.42 0.00 1.30 0.00 0.00% 1 180 117.68%
CDNS250117C00370000 11/1/2024 10:51 AM 370 0.70 0.15 2.25 0.00 0.00% 1 62 139.50%
CDNS250117C00375000 12/23/2024 9:54 AM 375 0.15 0.00 0.50 0.00 0.00% - 1 110.55%
CDNS250117C00380000 10/29/2024 9:42 AM 380 1.00 0.00 1.85 0.00 0.00% 5 0 143.99%
CDNS250117C00390000 1/10/2025 2:27 PM 390 0.01 0.00 0.05 0.00 0.00% 10 192 96.09%
CDNS250117C00400000 12/11/2024 9:30 AM 400 0.43 0.00 1.35 0.00 0.00% 2 237 157.08%
CDNS250117C00410000 11/13/2024 10:06 AM 410 0.23 0.00 1.35 0.00 0.00% 1 180 167.14%
CDNS250117C00420000 11/11/2024 2:09 PM 420 0.29 0.00 1.35 0.00 0.00% 4 277 176.86%
CDNS250117C00430000 10/23/2024 9:30 AM 430 0.30 0.00 1.55 0.00 0.00% 2 82 190.53%
CDNS250117C00440000 1/6/2025 10:19 AM 440 0.10 0.00 0.05 0.00 0.00% 1 46 131.25%
CDNS250117C00450000 10/25/2024 1:32 PM 450 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
CDNS250117C00460000 3/21/2024 9:42 AM 460 7.10 1.60 1.90 0.00 0.00% 1 4 250.98%
CDNS250117C00470000 10/17/2024 9:30 AM 470 0.05 0.00 1.35 0.00 0.00% 10 63 220.80%
CDNS250117C00480000 11/27/2024 2:48 PM 480 0.05 0.00 0.40 0.00 0.00% 12 16 193.95%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDNS250117P00075000 9/9/2024 10:57 AM 75 0.15 0.00 0.50 0.00 0.00% 3 29 551.95%
CDNS250117P00080000 4/11/2024 2:15 PM 80 0.10 0.00 1.00 0.00 0.00% 3 12 577.73%
CDNS250117P00085000 11/16/2023 10:10 AM 85 0.15 0.00 5.00 0.00 0.00% 1 7 729.39%
CDNS250117P00090000 10/23/2023 11:27 AM 90 0.90 0.00 5.00 0.00 0.00% 1 3 697.85%
CDNS250117P00095000 12/26/2024 9:43 AM 95 0.02 0.00 1.35 0.00 0.00% 6 8 528.13%
CDNS250117P00100000 8/27/2024 9:30 AM 100 0.49 0.00 0.00 0.00 0.00% 44 45 50.00%
CDNS250117P00110000 10/29/2024 12:50 PM 110 0.60 0.00 0.75 0.00 0.00% 3 0 425.59%
CDNS250117P00115000 12/6/2023 10:48 AM 115 0.75 0.00 5.00 0.00 0.00% 6 31 564.16%
CDNS250117P00120000 2/12/2024 3:43 PM 120 0.55 0.05 1.55 0.00 0.00% 4 15 437.50%
CDNS250117P00125000 8/2/2024 2:06 PM 125 0.45 0.00 2.45 0.00 0.00% 1 17 450.98%
CDNS250117P00130000 11/6/2024 3:32 PM 130 0.71 0.00 0.75 0.00 0.00% 80 92 358.01%
CDNS250117P00135000 8/5/2024 3:40 PM 135 1.55 0.25 2.75 0.00 0.00% 3 16 430.37%
CDNS250117P00140000 11/13/2024 12:17 PM 140 0.71 0.00 1.15 0.00 0.00% 4 63 349.61%
CDNS250117P00145000 11/11/2024 2:41 PM 145 0.20 0.00 1.35 0.00 0.00% 1 35 343.16%
CDNS250117P00150000 11/6/2024 10:32 AM 150 0.73 0.00 1.15 0.00 0.00% 200 225 320.12%
CDNS250117P00155000 7/18/2024 11:40 AM 155 0.60 0.30 2.80 0.00 0.00% 1 32 364.75%
CDNS250117P00160000 12/31/2024 2:46 PM 160 0.05 0.00 0.50 0.00 0.00% 1 50 258.98%
CDNS250117P00165000 12/31/2024 2:47 PM 165 0.05 0.00 0.50 0.00 0.00% 1 77 247.07%
CDNS250117P00170000 1/6/2025 10:21 AM 170 0.05 0.00 0.50 0.00 0.00% 10 366 235.55%
CDNS250117P00175000 1/6/2025 10:21 AM 175 0.05 0.00 1.00 0.00 0.00% 15 110 248.34%
CDNS250117P00180000 12/12/2024 2:03 PM 180 0.05 0.00 1.35 0.00 0.00% 13 84 248.34%
CDNS250117P00185000 12/23/2024 12:23 PM 185 0.05 0.00 0.50 0.00 0.00% 1 142 202.73%
CDNS250117P00190000 1/13/2025 1:13 PM 190 0.12 0.00 0.95 0.00 0.00% 1 76 211.62%
CDNS250117P00195000 12/19/2024 3:31 PM 195 0.07 0.00 1.35 0.00 0.00% 1 143 212.79%
CDNS250117P00200000 1/2/2025 2:17 PM 200 0.10 0.00 0.50 0.00 0.00% 1 207 172.07%
CDNS250117P00205000 12/20/2024 3:06 PM 205 0.10 0.00 0.50 0.00 0.00% 1 33 162.30%
CDNS250117P00210000 1/6/2025 2:42 PM 210 0.05 0.00 1.35 0.00 0.00% 5 93 179.49%
CDNS250117P00215000 11/5/2024 9:50 AM 215 0.93 0.05 1.50 0.00 0.00% 2 0 173.24%
CDNS250117P00220000 1/13/2025 3:35 PM 220 0.05 0.00 0.05 0.00 0.00% 3 144 101.56%
CDNS250117P00225000 12/24/2024 10:54 AM 225 0.10 0.00 1.30 0.00 0.00% 3 79 146.97%
CDNS250117P00230000 12/23/2024 2:25 PM 230 0.22 0.00 0.50 0.00 0.00% 4 104 116.02%
CDNS250117P00235000 12/30/2024 9:58 AM 235 0.40 0.00 1.35 0.00 0.00% 10 617 127.78%
CDNS250117P00240000 1/6/2025 11:07 AM 240 0.17 0.00 1.35 0.00 0.00% 1 445 117.87%
CDNS250117P00245000 1/10/2025 12:13 PM 245 0.09 0.00 0.35 0.00 0.00% 2 160 85.06%
CDNS250117P00250000 1/7/2025 3:40 PM 250 0.19 0.00 0.30 0.00 0.00% 5 460 75.20%
CDNS250117P00255000 1/6/2025 3:37 PM 255 0.15 0.00 0.10 0.00 0.00% 6 313 57.81%
CDNS250117P00260000 1/10/2025 12:38 PM 260 0.20 0.00 1.40 0.00 0.00% 3 1,121 79.54%
CDNS250117P00265000 1/8/2025 2:23 PM 265 0.20 0.00 0.40 0.00 0.00% 7 305 54.00%
CDNS250117P00270000 1/14/2025 11:13 AM 270 0.20 0.10 0.35 -0.10 -33.33% 1 1,862 51.17%
CDNS250117P00275000 1/13/2025 3:45 PM 275 0.59 0.20 0.35 0.00 0.00% 12 419 42.29%
CDNS250117P00280000 1/14/2025 12:01 PM 280 1.15 0.45 0.65 -0.05 -4.17% 28 250 39.11%
CDNS250117P00285000 1/14/2025 1:45 PM 285 1.52 1.05 1.35 -0.53 -25.85% 10 1,822 37.55%
CDNS250117P00290000 1/14/2025 3:57 PM 290 2.30 1.70 2.85 -0.65 -22.03% 33 355 38.11%
CDNS250117P00295000 1/14/2025 2:42 PM 295 4.58 4.20 4.80 -2.12 -31.64% 1 530 35.63%
CDNS250117P00300000 1/14/2025 11:13 AM 300 10.20 6.70 8.00 0.88 9.44% 3 286 36.38%
CDNS250117P00305000 1/14/2025 3:04 PM 305 14.50 10.20 12.20 6.94 91.80% 3 226 40.45%
CDNS250117P00310000 1/13/2025 9:34 AM 310 14.62 15.50 18.10 0.00 0.00% 4 243 61.57%
CDNS250117P00315000 1/10/2025 2:17 PM 315 14.76 20.20 22.40 0.00 0.00% 1 233 63.40%
CDNS250117P00320000 1/14/2025 1:28 PM 320 28.35 24.70 27.20 6.58 30.23% 2 56 69.82%
CDNS250117P00325000 12/20/2024 9:30 AM 325 29.60 30.00 32.20 0.00 0.00% 1 12 54.59%
CDNS250117P00330000 12/27/2024 11:52 AM 330 29.30 35.30 37.90 0.00 0.00% 1 8 75.24%
CDNS250117P00335000 12/10/2024 2:02 PM 335 35.30 34.40 36.90 0.00 0.00% 1 0 0.00%
CDNS250117P00340000 7/22/2024 3:23 PM 340 56.45 55.80 58.20 0.00 0.00% 3 0 215.38%
CDNS250117P00345000 12/20/2024 11:32 AM 345 42.00 49.30 52.80 0.00 0.00% 125 0 77.44%
CDNS250117P00350000 12/23/2024 10:02 AM 350 46.75 55.00 57.20 0.00 0.00% 120 0 85.74%
CDNS250117P00360000 2/13/2024 2:58 PM 360 73.37 61.00 64.20 0.00 0.00% - 10 0.00%
CDNS250117P00370000 2/13/2024 2:23 PM 370 80.95 69.80 71.70 0.00 0.00% 5 5 0.00%
CDNS250117P00380000 12/27/2024 11:52 AM 380 78.90 84.10 87.80 0.00 0.00% 1 0 106.64%
CDNS250117P00385000 10/29/2024 9:32 AM 385 105.60 76.00 80.50 0.00 0.00% - 0 0.00%
CDNS250117P00390000 2/12/2024 11:45 AM 390 85.00 86.20 88.30 0.00 0.00% - 5 0.00%
CDNS250117P00400000 12/27/2024 11:52 AM 400 98.70 104.40 107.90 0.00 0.00% 1 0 140.82%
CDNS250117P00420000 2/12/2024 1:21 PM 420 111.30 111.60 116.50 0.00 0.00% - 0 0.00%
CDNS250117P00450000 4/23/2024 9:30 AM 450 167.20 0.00 0.00 0.00 0.00% - 0 0.00%
CDNS250117P00480000 8/1/2024 9:50 AM 480 208.20 208.70 213.30 0.00 0.00% 5 0 568.80%

Related Tickers

ANSS ANSYS, Inc.
339.58
+0.71%
 
NOW ServiceNow, Inc.
1,031.29
+1.53%
 
INTU Intuit Inc.
623.80
+1.73%
 
ADSK Autodesk, Inc.
286.87
+0.72%
 
WDAY Workday, Inc.
246.03
+0.01%
 
DDOG Datadog, Inc.
139.16
+0.84%
 
FICO Fair Isaac Corporation
1,949.53
+1.96%
 
TTD The Trade Desk, Inc.
116.76
-0.96%
 
HUBS HubSpot, Inc.
703.49
+0.62%
 
SAP SAP SE
253.50
+1.59%