$258.34
-11.89-4.40%
al cierre: -
$258.34
0.000.00%
After hour: Feb 21, 4:37 PM EDT
Comments
Loading...
Cadence Design Sys (NASDAQ:CDNS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Cadence Design Sys a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Cadence Design Sys..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.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