$301.48
-1.56-0.51%
Pre-comercialización: 6:49 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
-
Bid171.2
Ask174.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price144.7Oct 29, 2024
Change
00%
Bid166.1
Ask169.6
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid161.4
Ask164.6
volume0
Intrest0
Strike
140
140
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Last Price-
Change
-
Bid156.6
Ask159.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid151.1
Ask154.6
volume0
Intrest0
Strike
150
150
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest62
Last Price-
Change
-
Bid146.1
Ask149.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid141.2
Ask144.6
volume0
Intrest0
Strike
160
160
Last Price0.04Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid136.6
Ask139.6
volume0
Intrest0
Strike
165
165
Last Price0.82May 02, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price89.2Oct 25, 2024
Change
00%
Bid131.2
Ask134.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price112.5Apr 23, 2024
Change
00%
Bid126.5
Ask129.6
volume0
Intrest0
Strike
175
175
Last Price0.28Oct 25, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Last Price118.75Nov 11, 2024
Change
00%
Bid121.5
Ask124.6
volume0
Intrest3
Strike
180
180
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest446
Last Price77.5Oct 18, 2024
Change
00%
Bid116.5
Ask119.6
volume0
Intrest1
Strike
185
185
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest8
Last Price-
Change
-
Bid111.5
Ask114.6
volume0
Intrest0
Strike
190
190
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest136
Last Price97Apr 23, 2024
Change
00%
Bid106.3
Ask109.6
volume0
Intrest1
Strike
195
195
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask1
volume0
Intrest60
Last Price100.59Nov 06, 2024
Change
00%
Bid101.5
Ask104.6
volume0
Intrest2
Strike
200
200
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest505
Last Price-
Change
-
Bid96.5
Ask99.6
volume0
Intrest0
Strike
205
205
Last Price0.04Oct 30, 2024
Change
00%
Bid-
Ask1
volume0
Intrest93
Last Price66.31Oct 29, 2024
Change
00%
Bid91.5
Ask94.6
volume0
Intrest2
Strike
210
210
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest677
Last Price40.44Oct 28, 2024
Change
00%
Bid86.5
Ask89.6
volume0
Intrest2
Strike
215
215
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest807
Last Price35.89Oct 28, 2024
Change
00%
Bid81.5
Ask84.7
volume0
Intrest4
Strike
220
220
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1467
Last Price54.65Oct 31, 2024
Change
00%
Bid76.5
Ask79.7
volume0
Intrest9
Strike
225
225
Last Price0.42Nov 14, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2432
Last Price72.17Nov 07, 2024
Change
00%
Bid71.5
Ask74.6
volume0
Intrest11
Strike
230
230
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest690
Last Price63Nov 06, 2024
Change
00%
Bid66.5
Ask69.7
volume0
Intrest15
Strike
235
235
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest343
Last Price64.7Nov 13, 2024
Change
00%
Bid61.5
Ask64.6
volume0
Intrest78
Strike
240
240
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest757
Last Price52.82Nov 11, 2024
Change
00%
Bid56.3
Ask59.5
volume0
Intrest59
Strike
245
245
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest289
Last Price48.8Nov 12, 2024
Change
00%
Bid51.5
Ask54.7
volume0
Intrest125
Strike
250
250
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest444
Last Price42Nov 11, 2024
Change
00%
Bid46.2
Ask49.7
volume0
Intrest205
Strike
255
255
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest221
Last Price42.1Nov 14, 2024
Change
00%
Bid41.5
Ask43.6
volume0
Intrest372
Strike
260
260
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest777
Last Price33.25Nov 12, 2024
Change
00%
Bid36.6
Ask39.3
volume0
Intrest173
Strike
265
265
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest362
Last Price32.5Nov 14, 2024
Change
00%
Bid31.5
Ask34.5
volume0
Intrest435
Strike
270
270
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest451
Last Price28.6Nov 14, 2024
Change
00%
Bid26.5
Ask29.8
volume0
Intrest398
Strike
275
275
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest387
Last Price24.84Nov 14, 2024
Change
00%
Bid21.6
Ask24.3
volume0
Intrest408
Strike
280
280
Last Price0.44Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest327
Last Price19.58Nov 14, 2024
Change
00%
Bid17.4
Ask18.7
volume0
Intrest535
Strike
285
285
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest871
Last Price14.43Nov 14, 2024
Change
00%
Bid12.1
Ask13.6
volume0
Intrest411
Strike
290
290
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest197
Last Price7.87Nov 14, 2024
Change
00%
Bid7.5
Ask9.6
volume0
Intrest432
Strike
295
295
Last Price0.28Nov 14, 2024
Change
00%
Bid0.2
Ask0.35
volume0
Intrest784
Last Price3.72Nov 14, 2024
Change
00%
Bid3.8
Ask6.1
volume0
Intrest1300
Strike
300
300
Last Price0.7Nov 14, 2024
Change
00%
Bid0.35
Ask1.1
volume0
Intrest250
Last Price0.95Nov 14, 2024
Change
00%
Bid1.05
Ask1.35
volume0
Intrest469
Strike
305
305
Last Price3.42Nov 14, 2024
Change
00%
Bid2.85
Ask3.5
volume0
Intrest73
Last Price0.25Nov 14, 2024
Change
00%
Bid0.15
Ask0.4
volume0
Intrest620
Strike
310
310
Last Price6.4Nov 14, 2024
Change
00%
Bid6
Ask8.6
volume0
Intrest44
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest454
Strike
315
315
Last Price15.15Nov 08, 2024
Change
00%
Bid11
Ask13.6
volume0
Intrest27
Last Price0.23Nov 13, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest589
Strike
320
320
Last Price18.6Nov 14, 2024
Change
00%
Bid16
Ask18.6
volume0
Intrest109
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest2404
Strike
325
325
Last Price59.49Oct 17, 2024
Change
00%
Bid21
Ask24
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Strike
330
330
Last Price28.6Nov 14, 2024
Change
00%
Bid26.5
Ask28.7
volume0
Intrest0
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
335
335
Last Price31.63Nov 07, 2024
Change
00%
Bid30.5
Ask33.7
volume0
Intrest0
Last Price0.72Nov 14, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest173
Strike
340
340
Last Price40.35Nov 11, 2024
Change
00%
Bid35.5
Ask39
volume0
Intrest0
Last Price0.09Nov 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest182
Strike
345
345
Last Price36.5Jul 12, 2024
Change
00%
Bid40.5
Ask43.3
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest79
Strike
350
350
Last Price37.4Jul 05, 2024
Change
00%
Bid45.5
Ask48.6
volume0
Intrest0
Last Price0.69Sep 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest616
Strike
355
355
Last Price-
Change
-
Bid50.5
Ask54
volume0
Intrest0
Last Price0.5Oct 04, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest96
Strike
360
360
Last Price-
Change
-
Bid55.5
Ask58.6
volume0
Intrest0
Last Price0.2Sep 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Strike
365
365
Last Price-
Change
-
Bid60.5
Ask63.6
volume0
Intrest0
Last Price0.62Aug 01, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest28
Strike
370
370
Last Price-
Change
-
Bid65.5
Ask69
volume0
Intrest0
Last Price6.7Jul 09, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Strike
375
375
Last Price-
Change
-
Bid70.5
Ask74
volume0
Intrest0
Last Price0.05Oct 09, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Strike
380
380
Last Price-
Change
-
Bid75.5
Ask78.6
volume0
Intrest0
Last Price5.27Jul 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
385
385
Last Price-
Change
-
Bid80.5
Ask83.7
volume0
Intrest0
Last Price1.3Jul 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
390
390
Last Price-
Change
-
Bid85.5
Ask88.6
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
395
395
Last Price-
Change
-
Bid90.5
Ask93.6
volume0
Intrest0
Last Price0.8Aug 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
400
400
Last Price-
Change
-
Bid95.5
Ask99
volume0
Intrest0
Last Price4.9Jun 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
405
405
Last Price119.9Oct 31, 2024
Change
00%
Bid100.5
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid105.5
Ask108.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid110.5
Ask114
volume0
Intrest0
Last Price2.05Jun 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid115.5
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid125.5
Ask129
volume0
Intrest0
Last Price1.35Jul 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest23
Strike
440
440
Last Price-
Change
-
Bid135.5
Ask139
volume0
Intrest0
Last Price1.95Jun 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest43
Strike
450
450
Last Price-
Change
-
Bid145.5
Ask149
volume0
Intrest0
Last Price1.55Jun 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest600
Strike
460
460
Last Price-
Change
-
Bid155.5
Ask159
volume0
Intrest0
Last Price0.55Jul 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid165.5
Ask169
volume0
Intrest0
Last Price0.4Oct 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
480
480
Last Price222.65Oct 25, 2024
Change
00%
Bid175.5
Ask179
volume0
Intrest0