$296.95
0.660.22%
al cierre: -
$296.95
0.000.00%
After hour: Jun 6, 4:35 PM EDT
Comments
Loading...
Cadence Design Systems (NASDAQ:CDNS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Cadence Design Systems 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 Systems..
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 Price179.78Dec 31, 2024
Change
00%
Bid170.2
Ask174
volume0
Intrest3
Strike
125
125
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price180May 05, 2025
Change
00%
Bid165
Ask169.2
volume0
Intrest1
Strike
130
130
Last Price0.85Sep 26, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Last Price103.4Apr 09, 2025
Change
00%
Bid160.2
Ask164.2
volume0
Intrest1
Strike
135
135
Last Price1.38Sep 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price148.78Jun 02, 2025
Change
00%
Bid155.2
Ask159.1
volume0
Intrest4
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price143.83Jun 02, 2025
Change
00%
Bid150.2
Ask154.4
volume0
Intrest1
Strike
145
145
Last Price0.75Apr 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price155.3Dec 10, 2024
Change
00%
Bid145.2
Ask149.3
volume0
Intrest0
Strike
150
150
Last Price0.35May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid140.2
Ask144.4
volume0
Intrest0
Strike
155
155
Last Price0.9Apr 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price91.4Feb 28, 2025
Change
00%
Bid135.2
Ask139
volume0
Intrest8
Strike
160
160
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest15
Last Price131.52Jan 13, 2025
Change
00%
Bid130.2
Ask134.3
volume0
Intrest0
Strike
165
165
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest9
Last Price-
Change
-
Bid125.2
Ask129.3
volume0
Intrest0
Strike
170
170
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest27
Last Price-
Change
-
Bid120.1
Ask124.3
volume0
Intrest0
Strike
175
175
Last Price0.15May 28, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest41
Last Price108.8Jun 02, 2025
Change
00%
Bid115.3
Ask119.3
volume0
Intrest3
Strike
180
180
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest43
Last Price103.87Jun 02, 2025
Change
00%
Bid110.3
Ask114.3
volume0
Intrest3
Strike
185
185
Last Price4.22Apr 08, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest25
Last Price51.63Mar 10, 2025
Change
00%
Bid105.4
Ask109.3
volume0
Intrest10
Strike
190
190
Last Price4.94Apr 08, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest18
Last Price77.91Feb 21, 2025
Change
00%
Bid100.4
Ask104.3
volume0
Intrest2
Strike
195
195
Last Price0.05Jun 06, 2025
Change
00%
Bid-
Ask0.95
volume1
Intrest49
Last Price96.85Jun 06, 2025
Change
0.020.02%
Bid95.3
Ask99.3
volume1
Intrest9
Strike
200
200
Last Price0.05Jun 05, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest30
Last Price86.75May 29, 2025
Change
00%
Bid90.4
Ask94.1
volume0
Intrest0
Strike
205
205
Last Price0.95Apr 28, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Last Price81.82May 29, 2025
Change
00%
Bid85.4
Ask89.1
volume0
Intrest15
Strike
210
210
Last Price0.14May 29, 2025
Change
00%
Bid0.05
Ask2.2
volume0
Intrest1026
Last Price-
Change
-
Bid80.5
Ask83.9
volume0
Intrest0
Strike
215
215
Last Price0.28May 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest446
Last Price97.14May 13, 2025
Change
00%
Bid75.5
Ask79.4
volume0
Intrest8
Strike
220
220
Last Price0.1Jun 06, 2025
Change
00%
Bid0.05
Ask0.7
volume10
Intrest703
Last Price30.7Apr 09, 2025
Change
00%
Bid70.5
Ask74
volume0
Intrest3
Strike
225
225
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest165
Last Price68.35Apr 30, 2025
Change
00%
Bid65.5
Ask69
volume0
Intrest25
Strike
230
230
Last Price0.16Jun 04, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest452
Last Price34.8Apr 09, 2025
Change
00%
Bid60.6
Ask64
volume0
Intrest12
Strike
235
235
Last Price0.95May 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest43
Last Price82.75May 27, 2025
Change
00%
Bid55.6
Ask58.9
volume0
Intrest30
Strike
240
240
Last Price0.36Jun 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest329
Last Price38.93May 29, 2025
Change
00%
Bid50.6
Ask54
volume0
Intrest13
Strike
245
245
Last Price0.29Jun 05, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest49
Last Price43May 29, 2025
Change
00%
Bid45.7
Ask49.1
volume0
Intrest149
Strike
250
250
Last Price0.25Jun 06, 2025
Change
0.0516.67%
Bid0.15
Ask0.85
volume4
Intrest830
Last Price58.1May 07, 2025
Change
00%
Bid40.8
Ask44.5
volume0
Intrest46
Strike
255
255
Last Price0.2Jun 05, 2025
Change
00%
Bid0.05
Ask2.4
volume0
Intrest136
Last Price35.38Jun 04, 2025
Change
00%
Bid35.9
Ask39.4
volume0
Intrest118
Strike
260
260
Last Price0.46Jun 06, 2025
Change
0.2736.99%
Bid0.2
Ask1
volume13
Intrest367
Last Price32.8Jun 05, 2025
Change
00%
Bid31.1
Ask34.9
volume0
Intrest37
Strike
265
265
Last Price1.12Jun 06, 2025
Change
0.4567.16%
Bid0.25
Ask1.55
volume12
Intrest139
Last Price29.1Jun 06, 2025
Change
0.82.68%
Bid26.3
Ask29.7
volume1
Intrest160
Strike
270
270
Last Price0.76Jun 06, 2025
Change
0.1920%
Bid0.6
Ask1.75
volume1
Intrest600
Last Price15.6May 30, 2025
Change
00%
Bid22.3
Ask25.2
volume0
Intrest20
Strike
275
275
Last Price1.25Jun 06, 2025
Change
0.319.35%
Bid1.05
Ask1.6
volume103
Intrest484
Last Price20.7Jun 06, 2025
Change
6.747.86%
Bid18.8
Ask21.3
volume7
Intrest302
Strike
280
280
Last Price1.92Jun 06, 2025
Change
0.2511.52%
Bid1.8
Ask2.25
volume43
Intrest398
Last Price17Jun 05, 2025
Change
00%
Bid14.6
Ask15.8
volume0
Intrest170
Strike
285
285
Last Price2.75Jun 06, 2025
Change
0.8523.61%
Bid2.8
Ask3.4
volume16
Intrest327
Last Price13.1Jun 06, 2025
Change
1.613.91%
Bid10.9
Ask12.1
volume2
Intrest446
Strike
290
290
Last Price4.2Jun 06, 2025
Change
0.48.7%
Bid4.2
Ask4.7
volume44
Intrest626
Last Price9Jun 06, 2025
Change
0.999.91%
Bid8.4
Ask9.1
volume7
Intrest243
Strike
295
295
Last Price6.1Jun 06, 2025
Change
0.811.59%
Bid6.1
Ask6.7
volume10
Intrest1076
Last Price6.2Jun 06, 2025
Change
0.385.78%
Bid5
Ask6.6
volume18
Intrest1232
Strike
300
300
Last Price8.1Jun 06, 2025
Change
0.859.5%
Bid8.5
Ask9.2
volume14
Intrest479
Last Price5.3Jun 05, 2025
Change
00%
Bid3.5
Ask4.5
volume0
Intrest156
Strike
305
305
Last Price23.14May 29, 2025
Change
00%
Bid10.8
Ask12.2
volume0
Intrest276
Last Price2.9Jun 06, 2025
Change
0.39.38%
Bid2
Ask3.1
volume12
Intrest565
Strike
310
310
Last Price14.85Jun 06, 2025
Change
0.453.12%
Bid14.6
Ask15.8
volume1
Intrest357
Last Price1.85Jun 06, 2025
Change
0.521.28%
Bid1.85
Ask2.1
volume86
Intrest755
Strike
315
315
Last Price23.9May 29, 2025
Change
00%
Bid18.2
Ask21.5
volume0
Intrest265
Last Price1.3Jun 06, 2025
Change
0.032.36%
Bid1.1
Ask1.35
volume84
Intrest1374
Strike
320
320
Last Price26.5Jun 03, 2025
Change
00%
Bid23.3
Ask25.8
volume0
Intrest640
Last Price0.8Jun 06, 2025
Change
0.111.11%
Bid0.35
Ask1.1
volume56
Intrest384
Strike
325
325
Last Price35.55May 29, 2025
Change
00%
Bid28
Ask30.1
volume0
Intrest51
Last Price0.46Jun 06, 2025
Change
0.0916.36%
Bid0.35
Ask0.7
volume47
Intrest493
Strike
330
330
Last Price44.91May 29, 2025
Change
00%
Bid31.3
Ask35.2
volume0
Intrest16
Last Price0.34Jun 03, 2025
Change
00%
Bid0.2
Ask0.75
volume0
Intrest232
Strike
335
335
Last Price34.69May 28, 2025
Change
00%
Bid36.2
Ask40
volume0
Intrest1
Last Price0.25Jun 05, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest1477
Strike
340
340
Last Price33May 02, 2025
Change
00%
Bid41.6
Ask45
volume0
Intrest0
Last Price0.3May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest252
Strike
345
345
Last Price65.1May 29, 2025
Change
00%
Bid46.1
Ask49.9
volume0
Intrest0
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest214
Strike
350
350
Last Price60.2May 29, 2025
Change
00%
Bid50.8
Ask55
volume0
Intrest0
Last Price0.35Jun 05, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest29
Strike
355
355
Last Price-
Change
-
Bid56
Ask60
volume0
Intrest0
Last Price0.11Jun 02, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest170
Strike
360
360
Last Price-
Change
-
Bid61.1
Ask65
volume0
Intrest0
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest66
Strike
365
365
Last Price-
Change
-
Bid66.1
Ask70
volume0
Intrest0
Last Price0.15May 29, 2025
Change
00%
Bid0.05
Ask1.35
volume0
Intrest25
Strike
370
370
Last Price-
Change
-
Bid71
Ask75
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
375
375
Last Price-
Change
-
Bid75.8
Ask80
volume0
Intrest0
Last Price0.07Jun 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
380
380
Last Price121.2Apr 17, 2025
Change
00%
Bid81.1
Ask85
volume0
Intrest0
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
385
385
Last Price-
Change
-
Bid85.8
Ask89.9
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest57
Strike
390
390
Last Price89.1Dec 27, 2024
Change
00%
Bid90.8
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid96
Ask100
volume0
Intrest0
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest32
Strike
400
400
Last Price130.8Apr 23, 2025
Change
00%
Bid100.8
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid106
Ask110
volume0
Intrest0
Last Price0.25May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid110.8
Ask115
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid116
Ask120
volume0
Intrest0
Last Price0.08Jun 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest108
Strike
420
420
Last Price-
Change
-
Bid120.8
Ask125
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid126
Ask130
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest102
Strike
430
430
Last Price128.9Dec 27, 2024
Change
00%
Bid130.8
Ask135
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
440
440
Last Price-
Change
-
Bid140.8
Ask145
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest6
Strike
450
450
Last Price-
Change
-
Bid150.8
Ask155
volume0
Intrest0
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
460
460
Last Price-
Change
-
Bid160.8
Ask165
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest16
Strike
470
470
Last Price-
Change
-
Bid170.9
Ask175
volume0
Intrest0
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest90
Strike
480
480
Last Price-
Change
-
Bid180.8
Ask185
volume0
Intrest0