$258.34
-11.89-4.40%
At close: -
$258.34
0.000.00%
After Hours: Feb 21, 4:37 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
-
Bid131.4
Ask135.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid126.5
Ask130.6
volume0
Intrest0
Strike
130
130
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest91
Last Price-
Change
-
Bid121.3
Ask125.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.6
Ask121
volume0
Intrest0
Strike
140
140
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid111.4
Ask116
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price122.5Feb 19, 2025
Change
00%
Bid107.3
Ask110.3
volume0
Intrest5
Strike
150
150
Last Price0.83Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest200
Last Price117.51Feb 19, 2025
Change
00%
Bid102
Ask105.3
volume0
Intrest5
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.1
Ask100.5
volume0
Intrest0
Strike
160
160
Last Price0.9Jul 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid91.4
Ask95.5
volume0
Intrest0
Strike
165
165
Last Price2Aug 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid86.5
Ask90.5
volume0
Intrest0
Strike
170
170
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid81.4
Ask85.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price92.07Feb 19, 2025
Change
00%
Bid77
Ask80.3
volume0
Intrest6
Strike
180
180
Last Price0.15Dec 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price73.5Feb 21, 2025
Change
13.615.61%
Bid71.9
Ask75.2
volume1
Intrest6
Strike
185
185
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Last Price82.69Feb 19, 2025
Change
00%
Bid67.1
Ask70.3
volume0
Intrest5
Strike
190
190
Last Price1.43Oct 29, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price77.7Feb 19, 2025
Change
00%
Bid61.9
Ask65.3
volume0
Intrest5
Strike
195
195
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid56.4
Ask60.5
volume0
Intrest0
Strike
200
200
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest39
Last Price67.48Feb 19, 2025
Change
00%
Bid52
Ask55
volume0
Intrest5
Strike
205
205
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price56Feb 19, 2025
Change
00%
Bid46.9
Ask50.3
volume0
Intrest6
Strike
210
210
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest122
Last Price-
Change
-
Bid42.4
Ask45.2
volume0
Intrest0
Strike
215
215
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price51.79Feb 20, 2025
Change
00%
Bid37.3
Ask40.1
volume0
Intrest8
Strike
220
220
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest61
Last Price67.87Nov 15, 2024
Change
00%
Bid32.5
Ask35
volume0
Intrest6
Strike
225
225
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest172
Last Price94.6Jan 23, 2025
Change
00%
Bid27
Ask29.8
volume0
Intrest5
Strike
230
230
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price37.44Feb 19, 2025
Change
00%
Bid22.2
Ask25.2
volume0
Intrest10
Strike
235
235
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price32.48Feb 19, 2025
Change
00%
Bid17.1
Ask20.3
volume0
Intrest47
Strike
240
240
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume9
Intrest423
Last Price37Feb 19, 2025
Change
00%
Bid12.8
Ask14.9
volume0
Intrest27
Strike
245
245
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.1
volume1
Intrest420
Last Price8Feb 21, 2025
Change
14.864.91%
Bid7.8
Ask9.7
volume60
Intrest52
Strike
250
250
Last Price0.15Feb 21, 2025
Change
0.09150%
Bid-
Ask0.4
volume57
Intrest1097
Last Price3Feb 21, 2025
Change
16.984.92%
Bid2.85
Ask4.9
volume10
Intrest66
Strike
255
255
Last Price0.2Feb 21, 2025
Change
0.15300%
Bid0.05
Ask0.3
volume1297
Intrest1651
Last Price0.15Feb 21, 2025
Change
13.4598.9%
Bid-
Ask1.3
volume81
Intrest46
Strike
260
260
Last Price2.25Feb 21, 2025
Change
2.11400%
Bid0.05
Ask2.25
volume336
Intrest772
Last Price0.4Feb 21, 2025
Change
4.491.67%
Bid-
Ask0.05
volume43
Intrest137
Strike
265
265
Last Price6.24Feb 21, 2025
Change
5.841460%
Bid5.9
Ask8.4
volume4589
Intrest4817
Last Price0.1Feb 21, 2025
Change
2.8196.56%
Bid-
Ask0.05
volume52
Intrest296
Strike
270
270
Last Price11.5Feb 21, 2025
Change
10.24812.7%
Bid11
Ask12.2
volume1542
Intrest1664
Last Price0.03Feb 21, 2025
Change
0.5294.55%
Bid-
Ask0.05
volume27
Intrest234
Strike
275
275
Last Price17.69Feb 21, 2025
Change
12.89268.54%
Bid16.1
Ask17.2
volume169
Intrest599
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.05
volume24
Intrest946
Strike
280
280
Last Price22.64Feb 21, 2025
Change
12.44121.96%
Bid20.7
Ask23.1
volume124
Intrest530
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest231
Strike
285
285
Last Price25.93Feb 21, 2025
Change
16.12164.32%
Bid25.2
Ask28
volume18
Intrest135
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest610
Strike
290
290
Last Price27.66Feb 21, 2025
Change
8.3643.32%
Bid30.2
Ask33.1
volume14
Intrest362
Last Price0.04Feb 21, 2025
Change
0.3288.89%
Bid-
Ask0.05
volume1
Intrest748
Strike
295
295
Last Price37.3Feb 21, 2025
Change
11.645.14%
Bid35.7
Ask38
volume2
Intrest57
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest856
Strike
300
300
Last Price42Feb 21, 2025
Change
12.9544.58%
Bid40.3
Ask43.1
volume6
Intrest589
Last Price0.27Feb 21, 2025
Change
0.22440%
Bid-
Ask0.05
volume2
Intrest953
Strike
305
305
Last Price43.03Feb 21, 2025
Change
6.2316.93%
Bid44.9
Ask47.6
volume5
Intrest19
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume6
Intrest841
Strike
310
310
Last Price40.8Feb 20, 2025
Change
00%
Bid50
Ask53
volume0
Intrest7
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume7
Intrest352
Strike
315
315
Last Price56.9Feb 21, 2025
Change
1021.32%
Bid54.8
Ask58.1
volume1
Intrest4
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume16
Intrest730
Strike
320
320
Last Price61.93Feb 21, 2025
Change
10.0319.33%
Bid60.3
Ask62.9
volume1
Intrest81
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume23
Intrest746
Strike
325
325
Last Price46.4Feb 19, 2025
Change
00%
Bid65.3
Ask68.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest1755
Strike
330
330
Last Price35.6Feb 18, 2025
Change
00%
Bid69.7
Ask72.7
volume0
Intrest2
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest461
Strike
335
335
Last Price60Feb 19, 2025
Change
00%
Bid75
Ask78.1
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.05
volume2
Intrest311
Strike
340
340
Last Price71.5Oct 08, 2024
Change
00%
Bid80.3
Ask82.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest249
Strike
345
345
Last Price43.18Feb 05, 2025
Change
00%
Bid85.2
Ask88.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest577
Strike
350
350
Last Price50.15Feb 18, 2025
Change
00%
Bid90.2
Ask93.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume2
Intrest173
Strike
355
355
Last Price-
Change
-
Bid94.7
Ask98.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume139
Intrest243
Strike
360
360
Last Price78.22Sep 19, 2024
Change
00%
Bid100.2
Ask103.1
volume0
Intrest0
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest55
Strike
365
365
Last Price-
Change
-
Bid104.8
Ask108.1
volume0
Intrest0
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest433
Strike
370
370
Last Price-
Change
-
Bid109.4
Ask113.5
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
375
375
Last Price73.9Dec 27, 2024
Change
00%
Bid114
Ask118.7
volume0
Intrest0
Last Price0.8Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
380
380
Last Price-
Change
-
Bid119.6
Ask123.6
volume0
Intrest0
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Strike
385
385
Last Price-
Change
-
Bid124.4
Ask128.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Strike
390
390
Last Price-
Change
-
Bid129.6
Ask133.6
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid134.5
Ask138.6
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
400
400
Last Price-
Change
-
Bid139.6
Ask143.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid144.5
Ask148.6
volume0
Intrest0
Last Price6.2Jul 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid149.6
Ask153.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid154.6
Ask158.6
volume0
Intrest0
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid159.4
Ask163.6
volume0
Intrest0
Last Price0.4Sep 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid164.5
Ask168.6
volume0
Intrest0
Last Price0.18Jan 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid169.4
Ask173.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid174.5
Ask178.7
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid179
Ask183.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid184.2
Ask188.9
volume0
Intrest0
Last Price1.8Jul 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid189.5
Ask193.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid194.5
Ask198.6
volume0
Intrest0
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid199
Ask203.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid204.6
Ask208.5
volume0
Intrest0
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Strike
470
470
Last Price-
Change
-
Bid209
Ask213.5
volume0
Intrest0