$301.47
0.000.00%
Pre-Market: Dec 20, 4:34 PM EDT
Comments
Loading...
Cadence Design Sys (CDNS) ForecastNewsEarnings
Cadence Design Sys (CDNS) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCadence Design Sys (NASDAQ:CDNS) Stock, Option Chain
Option chain shows key data for Cadence Design Sys'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 Sys.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price212.69Oct 29, 2024
Change
00%
Bid224.6
Ask229.4
volume0
Intrest5
Strike
75
75
Last Price0.15Sep 09, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest29
Last Price-
Change
-
Bid219.7
Ask224.5
volume0
Intrest4
Strike
80
80
Last Price0.1Apr 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Last Price-
Change
-
Bid214.7
Ask219.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest7
Last Price231.62Mar 25, 2024
Change
00%
Bid209.7
Ask214.5
volume0
Intrest35
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest3
Last Price155.03Oct 23, 2024
Change
00%
Bid204.5
Ask209.4
volume0
Intrest34
Strike
95
95
Last Price0.25Feb 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid199.7
Ask204.5
volume0
Intrest0
Strike
100
100
Last Price0.49Aug 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest45
Last Price204.73Feb 26, 2024
Change
00%
Bid194.5
Ask199.4
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid189.8
Ask194.5
volume0
Intrest0
Strike
110
110
Last Price0.6Oct 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest39
Last Price-
Change
-
Bid184.8
Ask189.5
volume0
Intrest4
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest31
Last Price145.48Jul 25, 2024
Change
00%
Bid179.6
Ask184.4
volume0
Intrest4
Strike
120
120
Last Price0.55Feb 12, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest15
Last Price158.43Apr 30, 2024
Change
00%
Bid174.6
Ask179.5
volume0
Intrest3
Strike
125
125
Last Price0.45Aug 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Last Price161.7Feb 13, 2024
Change
00%
Bid169.6
Ask174.5
volume0
Intrest1
Strike
130
130
Last Price0.71Nov 06, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest92
Last Price150.83May 31, 2024
Change
00%
Bid164.7
Ask169.5
volume0
Intrest5
Strike
135
135
Last Price1.55Aug 05, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest16
Last Price172.4Apr 09, 2024
Change
00%
Bid159.7
Ask164.5
volume0
Intrest13
Strike
140
140
Last Price0.71Nov 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest63
Last Price150.3Nov 05, 2024
Change
00%
Bid154.7
Ask159.5
volume0
Intrest2
Strike
145
145
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest35
Last Price-
Change
-
Bid150
Ask154.5
volume0
Intrest4
Strike
150
150
Last Price0.73Nov 06, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest225
Last Price114.2Aug 26, 2024
Change
00%
Bid145
Ask149.5
volume0
Intrest1
Strike
155
155
Last Price0.6Jul 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest32
Last Price115.57Jul 24, 2024
Change
00%
Bid140
Ask144.5
volume0
Intrest18
Strike
160
160
Last Price0.2Nov 06, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest50
Last Price154.55Apr 08, 2024
Change
00%
Bid135.2
Ask139.5
volume0
Intrest11
Strike
165
165
Last Price2.3Aug 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest77
Last Price132Feb 20, 2024
Change
00%
Bid130
Ask134.8
volume0
Intrest7
Strike
170
170
Last Price0.42Oct 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest376
Last Price-
Change
-
Bid125.1
Ask129.9
volume0
Intrest12
Strike
175
175
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask1
volume0
Intrest125
Last Price120.35Nov 11, 2024
Change
00%
Bid120.7
Ask123.9
volume0
Intrest11
Strike
180
180
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest84
Last Price101.2Apr 25, 2024
Change
00%
Bid115.7
Ask118.9
volume0
Intrest1
Strike
185
185
Last Price0.11Dec 20, 2024
Change
0.0426.67%
Bid0.05
Ask0.55
volume2
Intrest141
Last Price99.78Apr 23, 2024
Change
00%
Bid110.7
Ask114
volume0
Intrest1
Strike
190
190
Last Price0.5Nov 25, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest75
Last Price90.71Jul 19, 2024
Change
00%
Bid105.8
Ask109
volume0
Intrest6
Strike
195
195
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest143
Last Price104Dec 20, 2024
Change
97.96%
Bid100.7
Ask104
volume1
Intrest239
Strike
200
200
Last Price0.1Dec 20, 2024
Change
0.1560%
Bid-
Ask0.5
volume21
Intrest228
Last Price94.28May 17, 2024
Change
00%
Bid96.4
Ask99.1
volume0
Intrest1
Strike
205
205
Last Price0.1Dec 20, 2024
Change
0.8189.01%
Bid-
Ask2.2
volume1
Intrest32
Last Price94.95Nov 08, 2024
Change
00%
Bid91.4
Ask94.1
volume0
Intrest32
Strike
210
210
Last Price0.6Nov 06, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest93
Last Price96.6Feb 13, 2024
Change
00%
Bid85.4
Ask90
volume0
Intrest5
Strike
215
215
Last Price0.93Nov 05, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest43
Last Price40.81Oct 22, 2024
Change
00%
Bid80.2
Ask85
volume0
Intrest31
Strike
220
220
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest147
Last Price84.44Nov 29, 2024
Change
00%
Bid75.5
Ask80
volume0
Intrest28
Strike
225
225
Last Price0.16Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest82
Last Price79.5Nov 13, 2024
Change
00%
Bid70.5
Ask75
volume0
Intrest60
Strike
230
230
Last Price0.9Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest101
Last Price44.78Aug 26, 2024
Change
00%
Bid65.6
Ask70
volume0
Intrest13
Strike
235
235
Last Price0.9Nov 19, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest627
Last Price63.05Nov 06, 2024
Change
00%
Bid60.7
Ask65.5
volume0
Intrest75
Strike
240
240
Last Price0.61Dec 19, 2024
Change
00%
Bid0.1
Ask1.9
volume0
Intrest456
Last Price45.33Oct 29, 2024
Change
00%
Bid56.9
Ask59.6
volume0
Intrest50
Strike
245
245
Last Price1.63Nov 15, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest159
Last Price54.04Dec 20, 2024
Change
10.3616.09%
Bid52.1
Ask54.7
volume1
Intrest261
Strike
250
250
Last Price0.55Dec 20, 2024
Change
0.058.33%
Bid0.4
Ask0.85
volume6
Intrest448
Last Price61.43Dec 16, 2024
Change
00%
Bid47.2
Ask49.7
volume0
Intrest68
Strike
255
255
Last Price0.7Dec 03, 2024
Change
00%
Bid0.5
Ask2.8
volume0
Intrest311
Last Price47.6Dec 20, 2024
Change
4.610.7%
Bid42.4
Ask45
volume1
Intrest221
Strike
260
260
Last Price0.95Dec 20, 2024
Change
00%
Bid0.8
Ask1.15
volume1
Intrest1136
Last Price63Dec 04, 2024
Change
00%
Bid37.7
Ask40.4
volume0
Intrest128
Strike
265
265
Last Price0.85Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest252
Last Price40.79Dec 06, 2024
Change
00%
Bid33
Ask36
volume0
Intrest483
Strike
270
270
Last Price1.55Dec 20, 2024
Change
0.4823.65%
Bid1.4
Ask1.7
volume7
Intrest2037
Last Price32.53Dec 13, 2024
Change
00%
Bid28.2
Ask31
volume0
Intrest453
Strike
275
275
Last Price2Dec 20, 2024
Change
0.5336.05%
Bid1.9
Ask2.3
volume10
Intrest324
Last Price34.1Dec 17, 2024
Change
00%
Bid25
Ask26.5
volume0
Intrest299
Strike
280
280
Last Price2.7Dec 20, 2024
Change
0.515.63%
Bid2.5
Ask3
volume4
Intrest248
Last Price21.58Dec 20, 2024
Change
10.4732.67%
Bid20.4
Ask22.4
volume5
Intrest320
Strike
285
285
Last Price5.9Dec 20, 2024
Change
1.122.92%
Bid3.6
Ask4.1
volume2
Intrest1885
Last Price19.42Dec 20, 2024
Change
0.422.21%
Bid15.5
Ask18.3
volume1
Intrest546
Strike
290
290
Last Price5.82Dec 20, 2024
Change
0.386.13%
Bid3
Ask5.4
volume2
Intrest357
Last Price17.55Dec 20, 2024
Change
2.214.33%
Bid13.4
Ask15.8
volume1
Intrest150
Strike
295
295
Last Price6.5Dec 20, 2024
Change
1.4518.24%
Bid5.3
Ask8.7
volume4
Intrest597
Last Price10.39Dec 20, 2024
Change
2.2217.61%
Bid9.8
Ask11.8
volume1
Intrest714
Strike
300
300
Last Price8.2Dec 20, 2024
Change
1.7517.59%
Bid7.2
Ask10.4
volume12
Intrest263
Last Price9.77Dec 20, 2024
Change
0.736.95%
Bid8.1
Ask11.1
volume14
Intrest514
Strike
305
305
Last Price10.5Dec 20, 2024
Change
216%
Bid9
Ask11.6
volume13
Intrest229
Last Price7.65Dec 20, 2024
Change
0.050.65%
Bid5
Ask7
volume38
Intrest348
Strike
310
310
Last Price11.94Dec 20, 2024
Change
2.2215.68%
Bid11.8
Ask14.6
volume3
Intrest266
Last Price5.2Dec 20, 2024
Change
0.11.89%
Bid3.4
Ask5.2
volume38
Intrest205
Strike
315
315
Last Price18.05Dec 19, 2024
Change
00%
Bid15.1
Ask18.9
volume0
Intrest234
Last Price3.2Dec 20, 2024
Change
1.328.89%
Bid3
Ask3.8
volume97
Intrest284
Strike
320
320
Last Price21.77Dec 19, 2024
Change
00%
Bid18.7
Ask22.2
volume0
Intrest56
Last Price2.94Dec 20, 2024
Change
0.288.7%
Bid0.6
Ask2.8
volume48
Intrest538
Strike
325
325
Last Price29.6Dec 20, 2024
Change
3.6914.24%
Bid22.5
Ask26.1
volume1
Intrest153
Last Price2.3Dec 20, 2024
Change
0.414.81%
Bid1.5
Ask2.05
volume50
Intrest606
Strike
330
330
Last Price29.75Dec 19, 2024
Change
00%
Bid27
Ask31
volume0
Intrest47
Last Price1.45Dec 20, 2024
Change
0.2514.71%
Bid1
Ask2.55
volume7
Intrest434
Strike
335
335
Last Price35.3Dec 10, 2024
Change
00%
Bid32.2
Ask34.8
volume0
Intrest0
Last Price0.95Dec 20, 2024
Change
0.742.42%
Bid0.75
Ask1.15
volume2137
Intrest236
Strike
340
340
Last Price56.45Jul 22, 2024
Change
00%
Bid36.9
Ask39.5
volume0
Intrest0
Last Price1.05Dec 19, 2024
Change
00%
Bid0.45
Ask1.2
volume0
Intrest144
Strike
345
345
Last Price42Dec 20, 2024
Change
9.5629.47%
Bid41.1
Ask45.6
volume125
Intrest125
Last Price0.65Dec 20, 2024
Change
0.55550%
Bid-
Ask1.4
volume1
Intrest713
Strike
350
350
Last Price46.77Dec 20, 2024
Change
26.6236.27%
Bid46.9
Ask49.7
volume125
Intrest0
Last Price1.45Dec 17, 2024
Change
00%
Bid0.05
Ask1.7
volume0
Intrest44
Strike
355
355
Last Price-
Change
-
Bid51.8
Ask54.9
volume0
Intrest0
Last Price0.53Dec 19, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest546
Strike
360
360
Last Price73.37Feb 13, 2024
Change
00%
Bid56.1
Ask60.8
volume0
Intrest0
Last Price2.42Dec 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest180
Strike
365
365
Last Price-
Change
-
Bid61
Ask65.5
volume0
Intrest0
Last Price0.7Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest62
Strike
370
370
Last Price80.95Feb 13, 2024
Change
00%
Bid66
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid71
Ask75.5
volume0
Intrest0
Last Price1Oct 29, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest36
Strike
380
380
Last Price-
Change
-
Bid76
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
385
385
Last Price105.6Oct 29, 2024
Change
00%
Bid81
Ask85.2
volume0
Intrest0
Last Price0.5Nov 27, 2024
Change
00%
Bid0.05
Ask2.2
volume0
Intrest190
Strike
390
390
Last Price85Feb 12, 2024
Change
00%
Bid86
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid91
Ask95.5
volume0
Intrest0
Last Price0.43Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest237
Strike
400
400
Last Price96.5Feb 12, 2024
Change
00%
Bid96
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid101
Ask105.5
volume0
Intrest0
Last Price0.23Nov 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest180
Strike
410
410
Last Price-
Change
-
Bid106
Ask110.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid111
Ask115.7
volume0
Intrest0
Last Price0.29Nov 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest277
Strike
420
420
Last Price111.3Feb 12, 2024
Change
00%
Bid116
Ask120.7
volume0
Intrest0
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest82
Strike
430
430
Last Price-
Change
-
Bid126
Ask130.5
volume0
Intrest0
Last Price0.15Oct 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Strike
440
440
Last Price-
Change
-
Bid136
Ask140.5
volume0
Intrest0
Last Price0.25Oct 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest48
Strike
450
450
Last Price167.2Apr 23, 2024
Change
00%
Bid146
Ask150.5
volume0
Intrest0
Last Price7.1Mar 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid156
Ask160.3
volume0
Intrest0
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest63
Strike
470
470
Last Price-
Change
-
Bid166.1
Ask170.8
volume0
Intrest0
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Strike
480
480
Last Price208.2Aug 01, 2024
Change
00%
Bid176
Ask180.3
volume0
Intrest0