$319.06
-2.43-0.76%
Pre-Market: 7:04 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 Price-
Change
-
Bid194.9
Ask199.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid189.9
Ask194.5
volume0
Intrest0
Strike
130
130
Last Price0.76Nov 06, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest90
Last Price-
Change
-
Bid184.9
Ask189.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid179.7
Ask184.5
volume0
Intrest0
Strike
140
140
Last Price0.75Nov 13, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest16
Last Price-
Change
-
Bid174.7
Ask179.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid170
Ask174.5
volume0
Intrest0
Strike
150
150
Last Price0.83Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest200
Last Price-
Change
-
Bid165
Ask169.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid159.6
Ask164.5
volume0
Intrest0
Strike
160
160
Last Price0.9Jul 30, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Last Price-
Change
-
Bid155.1
Ask159.5
volume0
Intrest0
Strike
165
165
Last Price2Aug 08, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid150
Ask154.5
volume0
Intrest0
Strike
170
170
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid145.1
Ask149.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price73.6Aug 02, 2024
Change
00%
Bid140.7
Ask143.8
volume0
Intrest1
Strike
180
180
Last Price0.15Dec 26, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Last Price109.2Nov 15, 2024
Change
00%
Bid135.2
Ask139.5
volume0
Intrest1
Strike
185
185
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest16
Last Price-
Change
-
Bid130.8
Ask134.5
volume0
Intrest0
Strike
190
190
Last Price1.43Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price107.9Dec 27, 2024
Change
00%
Bid125.2
Ask129.5
volume0
Intrest0
Strike
195
195
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid119.8
Ask124.5
volume0
Intrest0
Strike
200
200
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Last Price-
Change
-
Bid115.3
Ask119.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price95.6Jan 08, 2025
Change
00%
Bid110.3
Ask114.5
volume0
Intrest2
Strike
210
210
Last Price0.6Dec 03, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest120
Last Price-
Change
-
Bid105.1
Ask109.8
volume0
Intrest0
Strike
215
215
Last Price0.23Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price70.1Oct 29, 2024
Change
00%
Bid101
Ask104.5
volume0
Intrest11
Strike
220
220
Last Price0.9Nov 13, 2024
Change
00%
Bid0.05
Ask1.8
volume0
Intrest26
Last Price67.87Nov 15, 2024
Change
00%
Bid97
Ask99.4
volume0
Intrest6
Strike
225
225
Last Price2.81Oct 30, 2024
Change
00%
Bid0.05
Ask1.2
volume0
Intrest69
Last Price78.97Nov 27, 2024
Change
00%
Bid91.1
Ask94.8
volume0
Intrest10
Strike
230
230
Last Price0.39Jan 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest27
Last Price33.8Oct 28, 2024
Change
00%
Bid86.2
Ask89.9
volume0
Intrest5
Strike
235
235
Last Price0.6Jan 15, 2025
Change
00%
Bid0.05
Ask2.3
volume0
Intrest31
Last Price69.55Dec 06, 2024
Change
00%
Bid81.2
Ask84.9
volume0
Intrest41
Strike
240
240
Last Price0.6Jan 17, 2025
Change
00%
Bid0.1
Ask2.35
volume0
Intrest410
Last Price58.75Nov 06, 2024
Change
00%
Bid77.1
Ask79.3
volume0
Intrest29
Strike
245
245
Last Price1.3Dec 26, 2024
Change
00%
Bid0.15
Ask1.4
volume0
Intrest318
Last Price48.39Jan 14, 2025
Change
00%
Bid72.2
Ask74.2
volume0
Intrest21
Strike
250
250
Last Price0.3Jan 22, 2025
Change
00%
Bid0.1
Ask2.45
volume0
Intrest960
Last Price51Jan 15, 2025
Change
00%
Bid67.4
Ask69.5
volume0
Intrest73
Strike
255
255
Last Price0.4Jan 22, 2025
Change
00%
Bid0.2
Ask0.6
volume0
Intrest253
Last Price45.19Jan 16, 2025
Change
00%
Bid62.7
Ask64.6
volume0
Intrest46
Strike
260
260
Last Price0.5Jan 22, 2025
Change
00%
Bid0.25
Ask1.3
volume0
Intrest425
Last Price57.65Jan 22, 2025
Change
00%
Bid57.7
Ask59.8
volume0
Intrest76
Strike
265
265
Last Price0.6Jan 22, 2025
Change
00%
Bid0.45
Ask0.8
volume0
Intrest4317
Last Price37.38Jan 17, 2025
Change
00%
Bid52.1
Ask55.6
volume0
Intrest121
Strike
270
270
Last Price0.94Jan 22, 2025
Change
00%
Bid0.85
Ask2.3
volume0
Intrest122
Last Price29.8Jan 02, 2025
Change
00%
Bid47.3
Ask50.8
volume0
Intrest48
Strike
275
275
Last Price1.1Jan 22, 2025
Change
00%
Bid1.1
Ask1.85
volume0
Intrest115
Last Price33.9Jan 21, 2025
Change
00%
Bid43.8
Ask45.7
volume0
Intrest528
Strike
280
280
Last Price1.45Jan 22, 2025
Change
00%
Bid1.3
Ask1.8
volume0
Intrest148
Last Price40.1Jan 22, 2025
Change
00%
Bid38.4
Ask41.6
volume0
Intrest80
Strike
285
285
Last Price2.17Jan 22, 2025
Change
00%
Bid1.95
Ask2.35
volume0
Intrest438
Last Price35.8Jan 22, 2025
Change
00%
Bid34.7
Ask37.5
volume0
Intrest500
Strike
290
290
Last Price2.6Jan 22, 2025
Change
00%
Bid2.65
Ask3
volume0
Intrest475
Last Price32.4Jan 22, 2025
Change
00%
Bid29.9
Ask33.4
volume0
Intrest117
Strike
295
295
Last Price3.72Jan 22, 2025
Change
00%
Bid3.6
Ask4
volume0
Intrest434
Last Price27Jan 22, 2025
Change
00%
Bid26.5
Ask29
volume0
Intrest255
Strike
300
300
Last Price4.73Jan 22, 2025
Change
00%
Bid4.5
Ask5.1
volume0
Intrest1070
Last Price25Jan 22, 2025
Change
00%
Bid23.4
Ask25.4
volume0
Intrest281
Strike
305
305
Last Price6.25Jan 22, 2025
Change
00%
Bid6
Ask6.3
volume0
Intrest133
Last Price22.2Jan 22, 2025
Change
00%
Bid19.9
Ask22.4
volume0
Intrest938
Strike
310
310
Last Price7.9Jan 22, 2025
Change
00%
Bid7.6
Ask8
volume0
Intrest82
Last Price18.04Jan 22, 2025
Change
00%
Bid16.8
Ask19.3
volume0
Intrest194
Strike
315
315
Last Price9.37Jan 22, 2025
Change
00%
Bid8.4
Ask9.9
volume0
Intrest115
Last Price14.97Jan 22, 2025
Change
00%
Bid13.9
Ask15.8
volume0
Intrest609
Strike
320
320
Last Price11.73Jan 22, 2025
Change
00%
Bid11.7
Ask13.2
volume0
Intrest32
Last Price12.7Jan 22, 2025
Change
00%
Bid11.2
Ask13.5
volume0
Intrest154
Strike
325
325
Last Price13Jan 22, 2025
Change
00%
Bid13.6
Ask14.7
volume0
Intrest18
Last Price10.3Jan 22, 2025
Change
00%
Bid9.8
Ask10.5
volume0
Intrest544
Strike
330
330
Last Price16.31Jan 22, 2025
Change
00%
Bid16.9
Ask18.2
volume0
Intrest12
Last Price8.6Jan 22, 2025
Change
00%
Bid8
Ask8.4
volume0
Intrest141
Strike
335
335
Last Price39.5Nov 20, 2024
Change
00%
Bid20.1
Ask21.7
volume0
Intrest7
Last Price6.3Jan 22, 2025
Change
00%
Bid6
Ask7
volume0
Intrest130
Strike
340
340
Last Price71.5Oct 08, 2024
Change
00%
Bid23
Ask25.4
volume0
Intrest1
Last Price5.4Jan 22, 2025
Change
00%
Bid5.1
Ask5.5
volume0
Intrest102
Strike
345
345
Last Price26.2Jan 22, 2025
Change
00%
Bid26.6
Ask29.2
volume0
Intrest0
Last Price4.2Jan 22, 2025
Change
00%
Bid3.8
Ask4.3
volume0
Intrest219
Strike
350
350
Last Price101.57Oct 23, 2024
Change
00%
Bid29.3
Ask33.1
volume0
Intrest0
Last Price3.28Jan 22, 2025
Change
00%
Bid3
Ask3.5
volume0
Intrest72
Strike
355
355
Last Price-
Change
-
Bid34.2
Ask37.1
volume0
Intrest0
Last Price2.45Jan 22, 2025
Change
00%
Bid2.25
Ask2.75
volume0
Intrest226
Strike
360
360
Last Price78.22Sep 19, 2024
Change
00%
Bid37.8
Ask41.4
volume0
Intrest0
Last Price1.92Jan 22, 2025
Change
00%
Bid1.7
Ask2.1
volume0
Intrest10
Strike
365
365
Last Price-
Change
-
Bid42.3
Ask45.9
volume0
Intrest0
Last Price1.5Jan 22, 2025
Change
00%
Bid1.35
Ask1.6
volume0
Intrest340
Strike
370
370
Last Price-
Change
-
Bid47.2
Ask50.6
volume0
Intrest0
Last Price1.14Jan 22, 2025
Change
00%
Bid0.95
Ask1.35
volume0
Intrest23
Strike
375
375
Last Price73.9Dec 27, 2024
Change
00%
Bid51.7
Ask55.3
volume0
Intrest0
Last Price0.85Jan 22, 2025
Change
00%
Bid0.65
Ask2.95
volume0
Intrest9
Strike
380
380
Last Price-
Change
-
Bid57.3
Ask59.4
volume0
Intrest0
Last Price2.4Nov 25, 2024
Change
00%
Bid0.25
Ask1.6
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid62
Ask65.2
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid0.15
Ask1.75
volume0
Intrest6
Strike
390
390
Last Price-
Change
-
Bid66
Ask70
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid0.1
Ask2.3
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid71.4
Ask75.1
volume0
Intrest0
Last Price0.8Dec 10, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest20
Strike
400
400
Last Price-
Change
-
Bid76.7
Ask80.1
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid81
Ask85.6
volume0
Intrest0
Last Price6.2Jul 01, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid86
Ask90.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid91
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid96
Ask100.8
volume0
Intrest0
Last Price0.4Sep 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid101
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid106
Ask110.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid111
Ask115.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid116
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid121
Ask125.8
volume0
Intrest0
Last Price1.8Jul 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid126
Ask130.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid131
Ask135.8
volume0
Intrest0
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid136
Ask140.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid141.1
Ask145.1
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
470
470
Last Price-
Change
-
Bid146
Ask149.9
volume0
Intrest0