Free Trial

Cadence Design Systems (CDNS) Options Chain & Prices

→ The only accurate crypto trading system I know … (From Weiss Ratings) (Ad)
Free CDNS Stock Alerts
$277.56
-4.20 (-1.49%)
(As of 03:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CDNS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$225.00$0.168Put25 - 1367
(+35)		42.08%
(-5.73%)		-0.0155727
5/17/2024$230.00$0.226Put51240181
(+39)		40.33%
(-7.22%)		-0.0210717
5/17/2024$235.00$0.309Put2319139
(+45)		38.63%
(-8.54%)		-0.0287314
5/17/2024$240.00$0.427Put4103413480
(+24)		37.01%
(-8.41%)		-0.0394470
5/17/2024$240.00$42.845Call11 - 95
(+1)		37.01%
(-7.96%)		0.9610661
5/17/2024$245.00$0.596Put71182176
(+59)		35.47%
(-8.54%)		-0.05443733
5/17/2024$245.00$38.032Call2 - 230
(+0)		35.47%
(-8.55%)		0.9461641
5/17/2024$250.00$0.801Put1,201449571342
(+221)		33.61%
(-9.88%)		-0.07320278
5/17/2024$250.00$33.294Call11 - 10100
(+45)		34.02%
(-9.14%)		0.9253512
5/17/2024$255.00$1.198Put3432131365
(+247)		32.68%
(-9.71%)		-0.10450587
5/17/2024$260.00$1.717Put1,8664381,3641780
(+117)		31.46%
(-11.08%)		-0.144293154
5/17/2024$260.00$24.200Call12 - 165
(+0)		31.46%
(-10.22%)		0.8571043
5/17/2024$265.00$2.469Put2204983120
(+21)		30.41%
(-11.10%)		-0.19731564
5/17/2024$265.00$19.963Call3838 - 26
(+1)		30.41%
(-10.66%)		0.8046971
5/17/2024$270.00$3.538Put3171311151644
(+106)		29.53%
(-11.52%)		-0.265294128
5/17/2024$270.00$15.998Call2021230
(+11)		29.40%
(-13.09%)		0.7383667
5/17/2024$275.00$5.023Put272107109823
(+120)		28.87%
(-11.86%)		-0.34792489
5/17/2024$275.00$12.527Call3427468
(+13)		28.87%
(-12.12%)		0.6564111
5/17/2024$280.00$7.008Put338136150456
(+49)		28.44%
(-11.41%)		-0.441817146
5/17/2024$280.00$9.479Call1206048542
(+28)		28.88%
(-17.64%)		0.56431461
5/17/2024$285.00$9.543Put10934381233
(+27)		28.24%
(-11.57%)		-0.54058752
5/17/2024$285.00$7.022Call1815957311
(+134)		28.24%
(-12.89%)		0.46816877
5/17/2024$290.00$12.628Put6120181424
(+46)		28.26%
(-10.90%)		-0.63655239
5/17/2024$290.00$5.051Call934130369
(+84)		28.20%
(-11.92%)		0.37466954
5/17/2024$295.00$16.210Put832195
(+44)		28.49%
(-10.63%)		-0.7231597
5/17/2024$295.00$3.610Call392215104478
(-384)		28.11%
(-11.75%)		0.292047168
5/17/2024$300.00$20.205Put64511281
(+1)		28.87%
(-10.00%)		-0.79665517
5/17/2024$300.00$2.513Call41995165739
(+299)		28.73%
(-12.01%)		0.2208489
5/17/2024$305.00$1.788Call3443421428
(+262)		29.37%
(-9.74%)		0.16639856
5/17/2024$310.00$29.094Put41 - 248
(+0)		29.74%
(-9.04%)		-0.9073033
5/17/2024$310.00$1.257Call1474941573
(+173)		29.97%
(-9.23%)		0.12340263
5/17/2024$315.00$33.830Put2 - - 86
(+2)		30.35%
(-8.45%)		-0.9437561
5/17/2024$315.00$0.852Call141911338
(+80)		30.35%
(-8.45%)		0.08877364
5/17/2024$320.00$0.630Call953223538
(+254)		31.34%
(-7.67%)		0.06711945
5/17/2024$325.00$43.633Put2 - - 88
(-65)		31.68%
(-7.25%)		-0.9901192
5/17/2024$325.00$0.450Call793130684
(+158)		32.07%
(-6.81%)		0.04953128
5/17/2024$330.00$0.325Call583111331
(+97)		32.82%
(-5.07%)		0.0366623
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CDNS) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society