$256.69
-5.85-2.23%
At close: -
$262.54
5.852.28%
After Hours: 4:35 PM EDT
Comments
Loading...
Cadence Design Systems (CDNS) ForecastNewsEarnings
Cadence Design Systems (CDNS) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCadence Design Systems (NASDAQ:CDNS) Stock, Option Chain
Option chain shows key data for Cadence Design Systems's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Cadence Design Systems.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid80.2
Ask84.1
volume0
Intrest0
Strike
175
175
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid75.2
Ask79.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price76.9Mar 21, 2025
Change
00%
Bid70.2
Ask73.7
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid65.3
Ask68.8
volume0
Intrest0
Strike
190
190
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price-
Change
-
Bid60.3
Ask64.3
volume0
Intrest0
Strike
195
195
Last Price0.2Mar 28, 2025
Change
0.0642.86%
Bid0.05
Ask0.35
volume1
Intrest4
Last Price37.05Mar 11, 2025
Change
00%
Bid55.4
Ask59.3
volume0
Intrest1
Strike
200
200
Last Price0.15Mar 28, 2025
Change
0.0550%
Bid0.1
Ask0.4
volume20
Intrest25
Last Price-
Change
-
Bid50.5
Ask54.4
volume0
Intrest0
Strike
205
205
Last Price0.7Mar 18, 2025
Change
00%
Bid0.15
Ask0.7
volume0
Intrest596
Last Price-
Change
-
Bid45.6
Ask49.5
volume0
Intrest0
Strike
210
210
Last Price0.3Mar 26, 2025
Change
00%
Bid0.1
Ask1.6
volume0
Intrest38
Last Price-
Change
-
Bid40.8
Ask44.7
volume0
Intrest0
Strike
215
215
Last Price0.25Mar 25, 2025
Change
00%
Bid0.2
Ask1.7
volume0
Intrest52
Last Price-
Change
-
Bid36
Ask39.4
volume0
Intrest0
Strike
220
220
Last Price0.55Mar 28, 2025
Change
0.45450%
Bid0.6
Ask0.95
volume1
Intrest455
Last Price28Mar 17, 2025
Change
00%
Bid31.4
Ask34.7
volume0
Intrest12
Strike
225
225
Last Price0.93Mar 28, 2025
Change
0.53132.5%
Bid0.9
Ask1.2
volume20
Intrest5112
Last Price16.27Mar 10, 2025
Change
00%
Bid27.5
Ask29.5
volume0
Intrest10
Strike
230
230
Last Price1.35Mar 28, 2025
Change
0.4651.69%
Bid1.3
Ask1.65
volume11
Intrest161
Last Price24.02Mar 18, 2025
Change
00%
Bid23.3
Ask25
volume0
Intrest34
Strike
235
235
Last Price1.8Mar 28, 2025
Change
0.4937.4%
Bid1.9
Ask2.35
volume7
Intrest117
Last Price22.1Mar 19, 2025
Change
00%
Bid20
Ask20.7
volume0
Intrest61
Strike
240
240
Last Price2.95Mar 28, 2025
Change
0.8540.48%
Bid2.75
Ask3.3
volume15
Intrest365
Last Price25Mar 24, 2025
Change
00%
Bid14.2
Ask17.3
volume0
Intrest76
Strike
245
245
Last Price4.3Mar 28, 2025
Change
0.926.47%
Bid3.8
Ask4.3
volume76
Intrest175
Last Price12.2Mar 28, 2025
Change
7.638.38%
Bid12.7
Ask13.2
volume6
Intrest174
Strike
250
250
Last Price5.1Mar 28, 2025
Change
1.5844.89%
Bid5.3
Ask6.9
volume5
Intrest181
Last Price9.83Mar 28, 2025
Change
4.4731.26%
Bid9.6
Ask10.1
volume7
Intrest168
Strike
255
255
Last Price7.64Mar 28, 2025
Change
2.4547.21%
Bid7.1
Ask8
volume27
Intrest83
Last Price7.4Mar 28, 2025
Change
2.626%
Bid7
Ask7.6
volume37
Intrest163
Strike
260
260
Last Price10.1Mar 28, 2025
Change
3.6356.11%
Bid9.3
Ask10.2
volume2
Intrest114
Last Price5.3Mar 28, 2025
Change
1.6723.96%
Bid4.9
Ask5.4
volume26
Intrest475
Strike
265
265
Last Price9.99Mar 27, 2025
Change
00%
Bid12.4
Ask13.1
volume0
Intrest215
Last Price3.9Mar 28, 2025
Change
1.0621.37%
Bid3.3
Ask3.6
volume13
Intrest345
Strike
270
270
Last Price8.7Mar 25, 2025
Change
00%
Bid15.7
Ask16.6
volume0
Intrest97
Last Price2.25Mar 28, 2025
Change
1.1533.82%
Bid2.1
Ask2.4
volume7
Intrest220
Strike
275
275
Last Price19.8Mar 28, 2025
Change
3.521.47%
Bid18.8
Ask20.5
volume1
Intrest10
Last Price1.55Mar 28, 2025
Change
0.731.11%
Bid1.35
Ask1.55
volume15
Intrest244
Strike
280
280
Last Price18.66Mar 27, 2025
Change
00%
Bid23.4
Ask24.6
volume0
Intrest12
Last Price1.45Mar 27, 2025
Change
00%
Bid0.8
Ask1
volume0
Intrest140
Strike
285
285
Last Price20.69Mar 24, 2025
Change
00%
Bid27.9
Ask30.5
volume0
Intrest10
Last Price0.55Mar 28, 2025
Change
0.0812.7%
Bid0.45
Ask0.65
volume2
Intrest390
Strike
290
290
Last Price21.8Mar 25, 2025
Change
00%
Bid32.1
Ask34.7
volume0
Intrest10
Last Price0.65Mar 26, 2025
Change
00%
Bid0.25
Ask1.5
volume0
Intrest101
Strike
295
295
Last Price37.75Mar 17, 2025
Change
00%
Bid36.9
Ask40.2
volume0
Intrest1
Last Price0.37Mar 26, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest95
Strike
300
300
Last Price35.46Mar 21, 2025
Change
00%
Bid41.7
Ask44.5
volume0
Intrest0
Last Price0.4Mar 24, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest11
Strike
305
305
Last Price-
Change
-
Bid46.3
Ask50.2
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest33
Strike
310
310
Last Price-
Change
-
Bid51.3
Ask55.2
volume0
Intrest0
Last Price0.8Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid56.3
Ask60.2
volume0
Intrest0
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
320
320
Last Price-
Change
-
Bid61.3
Ask65.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price61.9Mar 27, 2025
Change
00%
Bid66.3
Ask70.2
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price66.9Mar 27, 2025
Change
00%
Bid71.4
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid76.3
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid81.3
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid86.3
Ask90.2
volume0
Intrest0
Last Price0.75Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
350
350
Last Price-
Change
-
Bid91.3
Ask95.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid96.3
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid101.3
Ask105.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid106.3
Ask110.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid111.3
Ask115.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid116.3
Ask120.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid121.3
Ask125.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid126.3
Ask130.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid131.3
Ask135.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid136.3
Ask140.2
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
400
400
Last Price-
Change
-
Bid141.3
Ask145.2
volume0
Intrest0