S&P 500   3,295.71 (-2.80%)
DOW   26,698.88 (-2.78%)
QQQ   272.60 (-3.56%)
AAPL   112.28 (-3.70%)
MSFT   204.18 (-4.25%)
FB   269.30 (-4.94%)
GOOGL   1,517.40 (-5.10%)
AMZN   3,180.24 (-3.23%)
TSLA   409.22 (-3.64%)
NVDA   510.03 (-4.82%)
BABA   306.80 (-3.26%)
CGC   18.52 (-0.75%)
GE   7.77 (+9.44%)
MU   49.97 (-3.83%)
AMD   76.66 (-2.81%)
T   26.52 (-1.49%)
F   7.74 (-2.27%)
ACB   3.87 (-3.25%)
GILD   58.67 (-2.23%)
NFLX   483.58 (-1.09%)
NIO   27.33 (-3.90%)
BA   150.25 (-3.21%)
DIS   119.17 (-3.36%)
S&P 500   3,295.71 (-2.80%)
DOW   26,698.88 (-2.78%)
QQQ   272.60 (-3.56%)
AAPL   112.28 (-3.70%)
MSFT   204.18 (-4.25%)
FB   269.30 (-4.94%)
GOOGL   1,517.40 (-5.10%)
AMZN   3,180.24 (-3.23%)
TSLA   409.22 (-3.64%)
NVDA   510.03 (-4.82%)
BABA   306.80 (-3.26%)
CGC   18.52 (-0.75%)
GE   7.77 (+9.44%)
MU   49.97 (-3.83%)
AMD   76.66 (-2.81%)
T   26.52 (-1.49%)
F   7.74 (-2.27%)
ACB   3.87 (-3.25%)
GILD   58.67 (-2.23%)
NFLX   483.58 (-1.09%)
NIO   27.33 (-3.90%)
BA   150.25 (-3.21%)
DIS   119.17 (-3.36%)
S&P 500   3,295.71 (-2.80%)
DOW   26,698.88 (-2.78%)
QQQ   272.60 (-3.56%)
AAPL   112.28 (-3.70%)
MSFT   204.18 (-4.25%)
FB   269.30 (-4.94%)
GOOGL   1,517.40 (-5.10%)
AMZN   3,180.24 (-3.23%)
TSLA   409.22 (-3.64%)
NVDA   510.03 (-4.82%)
BABA   306.80 (-3.26%)
CGC   18.52 (-0.75%)
GE   7.77 (+9.44%)
MU   49.97 (-3.83%)
AMD   76.66 (-2.81%)
T   26.52 (-1.49%)
F   7.74 (-2.27%)
ACB   3.87 (-3.25%)
GILD   58.67 (-2.23%)
NFLX   483.58 (-1.09%)
NIO   27.33 (-3.90%)
BA   150.25 (-3.21%)
DIS   119.17 (-3.36%)
S&P 500   3,295.71 (-2.80%)
DOW   26,698.88 (-2.78%)
QQQ   272.60 (-3.56%)
AAPL   112.28 (-3.70%)
MSFT   204.18 (-4.25%)
FB   269.30 (-4.94%)
GOOGL   1,517.40 (-5.10%)
AMZN   3,180.24 (-3.23%)
TSLA   409.22 (-3.64%)
NVDA   510.03 (-4.82%)
BABA   306.80 (-3.26%)
CGC   18.52 (-0.75%)
GE   7.77 (+9.44%)
MU   49.97 (-3.83%)
AMD   76.66 (-2.81%)
T   26.52 (-1.49%)
F   7.74 (-2.27%)
ACB   3.87 (-3.25%)
GILD   58.67 (-2.23%)
NFLX   483.58 (-1.09%)
NIO   27.33 (-3.90%)
BA   150.25 (-3.21%)
DIS   119.17 (-3.36%)
Log in
NASDAQ:CDNS

Cadence Design Systems Options Chain and Prices

$106.66
-3.18 (-2.90 %)
(As of 10/28/2020 01:27 PM ET)
Add
Compare
Today's Range
$106.00
Now: $106.66
$108.68
50-Day Range
$99.72
MA: $107.21
$116.97
52-Week Range
$51.39
Now: $106.66
$118.22
Volume18,946 shs
Average Volume1.94 million shs
Market Capitalization$29.75 billion
P/E Ratio27.70
Dividend YieldN/A
Beta1.1

Options Chain

Cadence Design Systems (NASDAQ:CDNS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$170.00$0.000Call0000
(+0)
0.00
11/20/2020$165.00$0.000Call0000
(+0)
0.00
11/20/2020$160.00$0.000Call0000
(+0)
0.00
11/20/2020$155.00$0.000Call00011
(+0)
0.00
11/20/2020$150.00$0.000Call0003
(+0)
0.00
11/20/2020$145.00$0.000Call00063
(+0)
0.00
11/20/2020$140.00$0.000Call00085
(+0)
0.00
11/20/2020$135.00$0.000Call000546
(+0)
0.00
11/20/2020$130.00$0.225Call200223
(+0)
0.389409
(+0.000486)
0.0508062
11/20/2020$125.00$0.450Call723194
(-1)
0.371576
(-0.037842)
0.0953177
11/20/2020$120.00$1.025Call301011437
(-2)
0.369238
(+0.002049)
0.1876914
11/20/2020$115.00$2.200Call481722333
(-4)
0.373578
(+0.004078)
0.33332220
11/20/2020$110.00$4.400Call650394
(+12)
0.398289
(+0.027328)
0.5148975
11/20/2020$105.00$6.750Call000383
(-1)
0.350717
(-0.039982)
0.7076970
11/20/2020$100.00$11.350Call220145
(+0)
0.461273
(-0.02959)
0.8031951
11/20/2020$95.00$15.850Call00089
(+0)
0.528757
(+0.137823)
0.872590
11/20/2020$90.00$20.250Call000828
(+0)
0.523648
(+0.022005)
0.939570
11/20/2020$85.00$25.100Call00028
(+0)
0.5836140.9631370
11/20/2020$80.00$29.500Call00010
(+0)
0.01.00
11/20/2020$75.00$34.750Call000221
(+0)
0
11/20/2020$70.00$39.650Call0001
(+0)
0
11/20/2020$65.00$44.750Call00021
(+0)
0
11/20/2020$60.00$49.550Call0002
(+0)
0
11/20/2020$55.00$54.950Call0001
(+0)
1.209550.9914690
11/20/2020$50.00$59.850Call0000
(+0)
1.021710.9991410
11/20/2020$45.00$64.850Call00010
(+0)
1.188030.9989710
11/20/2020$40.00$70.550Call0000
(+0)
2.324520.9768590
11/20/2020$35.00$75.250Call0000
(+0)
2.357210.9858970
11/20/2020$30.00$79.800Call0000
(+0)
0
11/20/2020$170.00$60.050Put0000
(+0)
0.00
11/20/2020$165.00$54.450Put0000
(+0)
0.00
11/20/2020$160.00$50.150Put0000
(+0)
0.00
11/20/2020$155.00$45.000Put0000
(+0)
0.00
11/20/2020$150.00$39.700Put0000
(+0)
0.00
11/20/2020$145.00$34.850Put0000
(+0)
0.00
11/20/2020$140.00$29.800Put0000
(+0)
0.00
11/20/2020$135.00$25.150Put0002
(+0)
0.00
11/20/2020$130.00$20.000Put0003
(+0)
0.00
11/20/2020$125.00$16.250Put30003
(+0)
0.482105
(-0.062262)
-0.8398341
11/20/2020$120.00$10.950Put0004
(+0)
0.337597
(-0.132963)
-0.837630
11/20/2020$115.00$7.300Put200140
(+0)
0.366156
(-0.000219)
-0.6702822
11/20/2020$110.00$4.300Put84449570
(+0)
0.377781
(-0.007536)
-0.48656416
11/20/2020$105.00$2.250Put311526
(+17)
0.384766
(+0.029839)
-0.3060773
11/20/2020$100.00$1.425Put302480
(+35)
0.450611
(+0.022022)
-0.1911632
11/20/2020$95.00$0.775Put3000587
(-1)
0.489695
(+0.057223)
-0.109531
11/20/2020$90.00$0.350Put000164
(-12)
0.510007
(-0.021353)
-0.0540580
11/20/2020$85.00$0.000Put00098
(+0)
0.00
11/20/2020$80.00$0.000Put00062
(+0)
0.00
11/20/2020$75.00$0.125Put00073
(+0)
0.728406
(+0.013913)
-0.0155870
11/20/2020$70.00$0.075Put00092
(+0)
0.800391
(+0.016407)
-0.0091660
11/20/2020$65.00$0.025Put00065
(+0)
0.806641
(+0.016407)
-0.0033260
11/20/2020$60.00$0.000Put0003
(+0)
0.00
11/20/2020$55.00$0.000Put0004
(+0)
0.00
11/20/2020$50.00$0.000Put0000
(+0)
0.00
11/20/2020$45.00$0.000Put0000
(+0)
0.00
11/20/2020$40.00$0.000Put0000
(+0)
0.00
11/20/2020$35.00$0.000Put0000
(+0)
0.00
11/20/2020$30.00$0.025Put00021
(+0)
1.88359
(+0.046088)
-0.0014240
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.