$319.02
5.431.73%
al cierre: Aug 21, 5:00 PM EST
$319.78
0.760.24%
After hour: Aug 21, 7:56 PM EST
Cadence Design Systems Inc Cadena de Opciones
CDNSNASDAQ
Cadence Design Systems Options
View Cadence Design Systems (CDNS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.78
P/C Ratio (OI)
1.28
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price134.5Jul 31, 2026
Change
-0%
Bid111.9
Ask115.4
volume0
Intrest2
Strike
205
205
Last Price0.25Aug 04, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest51
Last Price126.6Jul 23, 2026
Change
-0%
Bid106.9
Ask110.4
volume0
Intrest1
Strike
210
210
Last Price0.73Jul 15, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest111
Last Price127.9Jul 31, 2026
Change
-0%
Bid101.9
Ask105.4
volume0
Intrest1
Strike
215
215
Last Price1Jul 21, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Last Price119.8Jul 31, 2026
Change
-0%
Bid96.9
Ask100.4
volume0
Intrest4
Strike
220
220
Last Price1.78Jul 17, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest3
Last Price123.5Jul 29, 2026
Change
-0%
Bid91.9
Ask95.4
volume0
Intrest1
Strike
225
225
Last Price0.15Aug 04, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest54
Last Price110Jul 31, 2026
Change
-0%
Bid87.2
Ask90.4
volume0
Intrest2
Strike
230
230
Last Price0.3Aug 04, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest12
Last Price108.7Aug 05, 2026
Change
-0%
Bid82.1
Ask85.5
volume0
Intrest1
Strike
235
235
Last Price1.6Jul 21, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest8
Last Price98.4Jul 31, 2026
Change
-0%
Bid77
Ask80.5
volume0
Intrest0
Strike
240
240
Last Price0.11Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid72
Ask75.5
volume0
Intrest0
Strike
245
245
Last Price1.84Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Last Price89.8Aug 06, 2026
Change
-0%
Bid67
Ask70.5
volume0
Intrest1
Strike
250
250
Last Price0.7Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid62
Ask65.5
volume0
Intrest0
Strike
255
255
Last Price0.34Aug 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest96
Last Price78.3Jul 31, 2026
Change
-0%
Bid57
Ask60.6
volume0
Intrest2
Strike
260
260
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest48
Last Price-
Change
-
Bid52.4
Ask55.6
volume0
Intrest0
Strike
265
265
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest62
Last Price78Jul 29, 2026
Change
-0%
Bid47.4
Ask50.6
volume0
Intrest1
Strike
270
270
Last Price1.03Aug 21, 2026
Change
0.2328.75%
Bid-
Ask2.25
volume1
Intrest40
Last Price-
Change
-
Bid42.5
Ask45.7
volume0
Intrest0
Strike
275
275
Last Price0.85Aug 07, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest17
Last Price-
Change
-
Bid40
Ask43.2
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price63.13Aug 10, 2026
Change
-0%
Bid37.5
Ask40.7
volume0
Intrest5
Strike
280
280
Last Price0.15Aug 21, 2026
Change
0.140%
Bid-
Ask2.35
volume1
Intrest3961
Last Price-
Change
-
Bid35.1
Ask38.3
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask35.8
volume0
Intrest0
Strike
285
285
Last Price0.93Aug 13, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest3
Last Price-
Change
-
Bid30.2
Ask33.4
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price59.9Jul 17, 2026
Change
-0%
Bid27.8
Ask31
volume0
Intrest2
Strike
290
290
Last Price0.48Aug 21, 2026
Change
1.1270%
Bid-
Ask2.6
volume3
Intrest14
Last Price-
Change
-
Bid25.3
Ask28.5
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price50Jul 29, 2026
Change
-0%
Bid23
Ask26.2
volume0
Intrest1
Strike
295
295
Last Price0.61Aug 21, 2026
Change
0.7956.43%
Bid-
Ask2.85
volume31
Intrest12
Last Price-
Change
-
Bid20.7
Ask23.8
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price20.06Aug 21, 2026
Change
4.8631.97%
Bid18.4
Ask21.6
volume2
Intrest12
Strike
300
300
Last Price1.16Aug 21, 2026
Change
1.1850.43%
Bid1
Ask2.1
volume12
Intrest65
Last Price-
Change
-
Bid16.3
Ask19.4
volume0
Intrest0
Strike
302.5
302.5
Last Price3Aug 20, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Last Price-
Change
-
Bid13.8
Ask17.3
volume0
Intrest0
Strike
305
305
Last Price4.14Aug 20, 2026
Change
-0%
Bid1.15
Ask3.6
volume0
Intrest43
Last Price-
Change
-
Bid12.1
Ask15.3
volume0
Intrest0
Strike
307.5
307.5
Last Price3.81Aug 14, 2026
Change
-0%
Bid0.3
Ask3.9
volume0
Intrest11
Last Price23.97Aug 17, 2026
Change
-0%
Bid10.2
Ask13.4
volume0
Intrest1
Strike
310
310
Last Price3.72Aug 21, 2026
Change
1.4828.46%
Bid0.95
Ask4.4
volume3
Intrest78
Last Price7Aug 21, 2026
Change
0.7411.82%
Bid8.2
Ask11.7
volume35
Intrest7
Strike
312.5
312.5
Last Price3.9Aug 21, 2026
Change
1.7530.97%
Bid2.05
Ask5.1
volume16
Intrest5
Last Price6.2Aug 21, 2026
Change
1.9123.55%
Bid6.6
Ask10.1
volume1
Intrest71
Strike
315
315
Last Price4.51Aug 21, 2026
Change
2.5936.48%
Bid2.85
Ask5
volume17
Intrest184
Last Price7.07Aug 20, 2026
Change
-0%
Bid5.4
Ask8.9
volume0
Intrest2
Strike
317.5
317.5
Last Price5.95Aug 21, 2026
Change
0.457.03%
Bid3.6
Ask7.3
volume8
Intrest94
Last Price4.6Aug 21, 2026
Change
0.49.52%
Bid4.7
Ask7.5
volume32
Intrest19
Strike
320
320
Last Price6.42Aug 21, 2026
Change
3.9137.85%
Bid5.1
Ask8.5
volume6
Intrest42
Last Price6.5Aug 18, 2026
Change
-0%
Bid2.95
Ask6.6
volume0
Intrest3
Strike
322.5
322.5
Last Price7.3Aug 17, 2026
Change
-0%
Bid6.7
Ask9.9
volume0
Intrest9
Last Price4.35Aug 21, 2026
Change
0.358.75%
Bid2.55
Ask5.3
volume5
Intrest21
Strike
325
325
Last Price10.12Aug 21, 2026
Change
1.3215%
Bid8.1
Ask11.4
volume1
Intrest11
Last Price3.28Aug 21, 2026
Change
0.123.53%
Bid1.2
Ask4.7
volume4
Intrest16
Strike
327.5
327.5
Last Price16.3Aug 20, 2026
Change
-0%
Bid9.5
Ask12.9
volume0
Intrest126
Last Price2.08Aug 21, 2026
Change
0.5334.19%
Bid2
Ask3
volume67
Intrest222
Strike
330
330
Last Price18Aug 20, 2026
Change
-0%
Bid11.3
Ask14.6
volume0
Intrest151
Last Price2.18Aug 21, 2026
Change
0.4324.57%
Bid0.5
Ask3.8
volume1
Intrest17
Strike
332.5
332.5
Last Price9.3Aug 10, 2026
Change
-0%
Bid13.3
Ask16.7
volume0
Intrest2
Last Price1.55Aug 21, 2026
Change
0.663.16%
Bid0.25
Ask1.9
volume6
Intrest40
Strike
335
335
Last Price13.88Aug 14, 2026
Change
-0%
Bid15.4
Ask18.8
volume0
Intrest63
Last Price1.2Aug 21, 2026
Change
0.5531.43%
Bid-
Ask3.3
volume1
Intrest27
Strike
337.5
337.5
Last Price24.45Aug 20, 2026
Change
-0%
Bid17.6
Ask21
volume0
Intrest123
Last Price0.85Aug 21, 2026
Change
0.3428.57%
Bid-
Ask3.1
volume30
Intrest15
Strike
340
340
Last Price17.39Aug 14, 2026
Change
-0%
Bid19.9
Ask23.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
342.5
342.5
Last Price19.7Aug 12, 2026
Change
-0%
Bid22.9
Ask25.5
volume0
Intrest1
Last Price0.32Aug 20, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest8
Strike
345
345
Last Price-
Change
-
Bid24.7
Ask28.3
volume0
Intrest0
Last Price0.7Aug 19, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest4
Strike
347.5
347.5
Last Price-
Change
-
Bid27.1
Ask30.7
volume0
Intrest0
Last Price1.43Aug 21, 2026
Change
0.5358.89%
Bid-
Ask0.8
volume1
Intrest55
Strike
350
350
Last Price25.4Aug 11, 2026
Change
-0%
Bid29.5
Ask32.9
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid32
Ask35.6
volume0
Intrest0
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask2.85
volume0
Intrest17
Strike
355
355
Last Price29.8Aug 11, 2026
Change
-0%
Bid34.4
Ask38.1
volume0
Intrest1
Last Price0.35Aug 19, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest69
Strike
357.5
357.5
Last Price-
Change
-
Bid36.6
Ask40.5
volume0
Intrest0
Last Price1.4Aug 18, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest18
Strike
360
360
Last Price44.76Jul 17, 2026
Change
-0%
Bid39.3
Ask43
volume0
Intrest5
Last Price1.3Aug 12, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest1
Strike
362.5
362.5
Last Price35.5Aug 11, 2026
Change
-0%
Bid41.9
Ask45.5
volume0
Intrest0
Last Price6Aug 03, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid44.3
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid46.5
Ask50.4
volume0
Intrest0
Last Price0.5Aug 14, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest2
Strike
370
370
Last Price46.63Aug 11, 2026
Change
-0%
Bid49
Ask52.9
volume0
Intrest6
Last Price1.3Aug 11, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest181
Strike
375
375
Last Price-
Change
-
Bid54.2
Ask57.6
volume0
Intrest0
Last Price0.91Aug 21, 2026
Change
0.51127.5%
Bid-
Ask1.2
volume10
Intrest4
Strike
380
380
Last Price-
Change
-
Bid59.2
Ask62.5
volume0
Intrest0
Last Price0.8Aug 19, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest5
Strike
385
385
Last Price-
Change
-
Bid64.3
Ask67.3
volume0
Intrest0
Last Price1.26Aug 19, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest4
Strike
390
390
Last Price75.11Aug 20, 2026
Change
-0%
Bid69.1
Ask72.5
volume0
Intrest0
Last Price2.4Aug 04, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest2
Strike
395
395
Last Price80.08Aug 20, 2026
Change
-0%
Bid74.2
Ask77.5
volume0
Intrest1
Last Price1.25Aug 19, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest13
Strike
400
400
Last Price-
Change
-
Bid79
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid84.1
Ask87.7
volume0
Intrest0
Last Price2.5Jul 28, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid89
Ask92.4
volume0
Intrest0
Last Price0.53Aug 21, 2026
Change
0.9764.67%
Bid-
Ask0.9
volume11
Intrest12
Strike
415
415
Last Price-
Change
-
Bid94
Ask97.4
volume0
Intrest0
Last Price0.5Aug 12, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest6
Strike
420
420
Last Price-
Change
-
Bid99
Ask102.4
volume0
Intrest0
Last Price2.05Jul 28, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest1
Strike
425
425
Last Price95.5Aug 17, 2026
Change
-0%
Bid104
Ask107.7
volume0
Intrest0
Last Price1.92Aug 11, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest106
Strike
430
430
Last Price-
Change
-
Bid109.1
Ask112.7
volume0
Intrest0
Last Price2Jul 23, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest2
Strike
435
435
Last Price-
Change
-
Bid114
Ask118.3
volume0
Intrest0
Last Price0.83Aug 11, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest100
Strike
440
440
Last Price88.1Jul 28, 2026
Change
-0%
Bid119
Ask123.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid124
Ask128.3
volume0
Intrest0
Last Price0.84Aug 11, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest100
Strike
450
450
Last Price-
Change
-
Bid129
Ask133.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid134
Ask137.9
volume0
Intrest0
Last Price0.21Aug 21, 2026
Change
-
Bid-
Ask2.2
volume1
Intrest0
Strike
460
460
Last Price118.4Jul 28, 2026
Change
-0%
Bid139
Ask142.9
volume0
Intrest0
Last Price0.21Aug 21, 2026
Change
-
Bid-
Ask2.2
volume1
Intrest0
Strike
465
465
Last Price-
Change
-
Bid144
Ask147.9
volume0
Intrest0
Last Price0.17Aug 21, 2026
Change
-
Bid-
Ask2.55
volume2
Intrest0
Strike
470
470
Last Price129.9Jul 17, 2026
Change
-0%
Bid149
Ask152.4
volume0
Intrest0
Last Price0.21Aug 21, 2026
Change
-
Bid-
Ask2.15
volume3
Intrest0
Strike
475
475
Last Price152.26Aug 12, 2026
Change
-0%
Bid154.1
Ask157.9
volume0
Intrest0
Last Price0.09Aug 21, 2026
Change
-
Bid-
Ask2.15
volume2
Intrest0
Strike
480
480
Last Price157.23Aug 12, 2026
Change
-0%
Bid159
Ask162.9
volume0
Intrest0
Last Price0.11Aug 21, 2026
Change
-
Bid-
Ask2.15
volume2
Intrest0
Strike
490
490
Last Price144Jul 28, 2026
Change
-0%
Bid169.1
Ask172.9
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
0.9383.04%
Bid-
Ask1.2
volume1
Intrest1
Strike
500
500
Last Price-
Change
-
Bid179
Ask182.9
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
-
Bid-
Ask2.5
volume2
Intrest0
Strike
510
510
Last Price171.3Aug 06, 2026
Change
-0%
Bid189.1
Ask192.9
volume0
Intrest0
Last Price0.13Aug 21, 2026
Change
-
Bid-
Ask2.5
volume2
Intrest0
Strike
520
520
Last Price189.87Jul 30, 2026
Change
-0%
Bid199.1
Ask202.9
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
0.675.95%
Bid-
Ask2.25
volume1
Intrest102
Strike
530
530
Last Price199.84Jul 30, 2026
Change
-0%
Bid209.7
Ask212.9
volume0
Intrest0
Last Price0.13Aug 21, 2026
Change
1.7292.97%
Bid-
Ask2.5
volume4
Intrest1
Strike
540
540
Last Price164.5Jul 14, 2026
Change
-0%
Bid219.1
Ask222.2
volume0
Intrest0
Last Price0.13Aug 21, 2026
Change
0.1959.38%
Bid-
Ask2.5
volume4
Intrest81
Strike
550
550
Last Price168Jul 13, 2026
Change
-0%
Bid229.7
Ask232.9
volume0
Intrest0