$300.72
6.532.22%
al cierre: -
$300.72
00.00%
After hour: 4:29 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 Price212.69Oct 29, 2024
Change
00%
Bid223.7
Ask228
volume0
Intrest5
Strike
75
75
Last Price0.15Sep 09, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest29
Last Price-
Change
-
Bid218.7
Ask223
volume0
Intrest4
Strike
80
80
Last Price0.1Apr 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid213.3
Ask218
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest7
Last Price231.62Mar 25, 2024
Change
00%
Bid208.2
Ask213
volume0
Intrest35
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest3
Last Price202.93Jan 02, 2025
Change
00%
Bid204
Ask207.2
volume0
Intrest34
Strike
95
95
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid198
Ask202.9
volume0
Intrest0
Strike
100
100
Last Price0.49Aug 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price204.73Feb 26, 2024
Change
00%
Bid193.2
Ask198
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid188.3
Ask193
volume0
Intrest0
Strike
110
110
Last Price0.6Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price-
Change
-
Bid183.3
Ask188
volume0
Intrest4
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest31
Last Price145.48Jul 25, 2024
Change
00%
Bid178.4
Ask183
volume0
Intrest4
Strike
120
120
Last Price0.55Feb 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price177.08Dec 31, 2024
Change
00%
Bid173.3
Ask178
volume0
Intrest3
Strike
125
125
Last Price0.45Aug 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price161.7Feb 13, 2024
Change
00%
Bid168.6
Ask173
volume0
Intrest1
Strike
130
130
Last Price0.71Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price150.83May 31, 2024
Change
00%
Bid163.3
Ask168
volume0
Intrest5
Strike
135
135
Last Price1.55Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price172.4Apr 09, 2024
Change
00%
Bid158.2
Ask163
volume0
Intrest13
Strike
140
140
Last Price0.71Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Last Price150.3Nov 05, 2024
Change
00%
Bid153.3
Ask158
volume0
Intrest2
Strike
145
145
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price-
Change
-
Bid149
Ask153
volume0
Intrest4
Strike
150
150
Last Price0.73Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest225
Last Price114.2Aug 26, 2024
Change
00%
Bid143.3
Ask148
volume0
Intrest1
Strike
155
155
Last Price0.6Jul 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price141.5Dec 27, 2024
Change
00%
Bid138.3
Ask143
volume0
Intrest18
Strike
160
160
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Last Price154.55Apr 08, 2024
Change
00%
Bid134
Ask138
volume0
Intrest11
Strike
165
165
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest77
Last Price133Jan 15, 2025
Change
10.76%
Bid128.5
Ask133
volume1
Intrest7
Strike
170
170
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest366
Last Price-
Change
-
Bid124
Ask127.5
volume0
Intrest12
Strike
175
175
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest110
Last Price123.28Jan 08, 2025
Change
00%
Bid118.2
Ask123
volume0
Intrest11
Strike
180
180
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest84
Last Price101.2Apr 25, 2024
Change
00%
Bid113.3
Ask118
volume0
Intrest1
Strike
185
185
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest142
Last Price103.68Jan 13, 2025
Change
00%
Bid108.6
Ask113
volume0
Intrest2
Strike
190
190
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest76
Last Price90.71Jul 19, 2024
Change
00%
Bid103.4
Ask108
volume0
Intrest6
Strike
195
195
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest143
Last Price103.07Jan 15, 2025
Change
10.2111%
Bid98.2
Ask103
volume2
Intrest239
Strike
200
200
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest207
Last Price94.28May 17, 2024
Change
00%
Bid93.6
Ask98
volume0
Intrest1
Strike
205
205
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price90Jan 10, 2025
Change
00%
Bid88.6
Ask92.4
volume0
Intrest20
Strike
210
210
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest93
Last Price96.6Feb 13, 2024
Change
00%
Bid83.3
Ask88
volume0
Intrest5
Strike
215
215
Last Price0.93Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price40.81Oct 22, 2024
Change
00%
Bid78.8
Ask83
volume0
Intrest31
Strike
220
220
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest144
Last Price65.2Jan 14, 2025
Change
00%
Bid73.6
Ask77.5
volume0
Intrest27
Strike
225
225
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price74Dec 30, 2024
Change
00%
Bid68.6
Ask73
volume0
Intrest56
Strike
230
230
Last Price0.22Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest104
Last Price67Dec 27, 2024
Change
00%
Bid65
Ask67.6
volume0
Intrest13
Strike
235
235
Last Price0.4Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest617
Last Price63.01Jan 15, 2025
Change
2.834.3%
Bid59.4
Ask62.6
volume1
Intrest69
Strike
240
240
Last Price0.17Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest445
Last Price45.33Oct 29, 2024
Change
00%
Bid54.6
Ask57.6
volume0
Intrest50
Strike
245
245
Last Price0.09Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest160
Last Price53.1Jan 15, 2025
Change
9.822.63%
Bid50.1
Ask52.6
volume5
Intrest257
Strike
250
250
Last Price0.19Jan 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest460
Last Price53.87Jan 07, 2025
Change
00%
Bid45.2
Ask47.6
volume0
Intrest67
Strike
255
255
Last Price0.15Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest313
Last Price42.26Jan 15, 2025
Change
6.8119.21%
Bid39.7
Ask42.6
volume3
Intrest219
Strike
260
260
Last Price0.16Jan 15, 2025
Change
0.0420%
Bid-
Ask0.25
volume1
Intrest1121
Last Price28.75Jan 14, 2025
Change
00%
Bid35.2
Ask37.6
volume0
Intrest127
Strike
265
265
Last Price0.05Jan 15, 2025
Change
0.1575%
Bid-
Ask0.15
volume46
Intrest305
Last Price32.84Jan 15, 2025
Change
9.8442.78%
Bid29.3
Ask32.6
volume9
Intrest480
Strike
270
270
Last Price0.05Jan 15, 2025
Change
0.1575%
Bid-
Ask0.75
volume1252
Intrest1862
Last Price28.1Jan 15, 2025
Change
2.99.35%
Bid24.3
Ask27.2
volume3
Intrest446
Strike
275
275
Last Price0.03Jan 15, 2025
Change
0.5694.92%
Bid-
Ask0.3
volume3
Intrest419
Last Price23Jan 15, 2025
Change
10.178.29%
Bid20.3
Ask22.6
volume8
Intrest312
Strike
280
280
Last Price0.07Jan 15, 2025
Change
1.0893.91%
Bid-
Ask2.05
volume16
Intrest227
Last Price18.2Jan 15, 2025
Change
7.9878.08%
Bid14.7
Ask17.8
volume5
Intrest296
Strike
285
285
Last Price0.15Jan 15, 2025
Change
1.3790.13%
Bid0.05
Ask0.4
volume6
Intrest1823
Last Price13.2Jan 15, 2025
Change
7.2120%
Bid10.2
Ask13.1
volume10
Intrest487
Strike
290
290
Last Price0.25Jan 15, 2025
Change
2.0589.13%
Bid0.3
Ask0.9
volume22
Intrest352
Last Price8.8Jan 15, 2025
Change
5.8193.33%
Bid5.8
Ask8.8
volume6
Intrest154
Strike
295
295
Last Price0.75Jan 15, 2025
Change
3.8383.62%
Bid0.8
Ask1.3
volume5
Intrest530
Last Price4.8Jan 15, 2025
Change
3.4242.86%
Bid3.3
Ask4.3
volume75
Intrest720
Strike
300
300
Last Price1.92Jan 15, 2025
Change
8.2881.18%
Bid2.1
Ask3.2
volume15
Intrest285
Last Price2.05Jan 15, 2025
Change
1.35192.86%
Bid0.9
Ask2.05
volume53
Intrest641
Strike
305
305
Last Price4.96Jan 15, 2025
Change
9.5465.79%
Bid3.8
Ask7.2
volume11
Intrest226
Last Price0.49Jan 15, 2025
Change
0.2388.46%
Bid0.35
Ask0.75
volume34
Intrest514
Strike
310
310
Last Price8.05Jan 15, 2025
Change
6.5744.94%
Bid8.5
Ask10.9
volume4
Intrest243
Last Price0.2Jan 15, 2025
Change
0.1100%
Bid0.1
Ask0.3
volume776
Intrest306
Strike
315
315
Last Price14.76Jan 10, 2025
Change
00%
Bid12.7
Ask15.7
volume0
Intrest233
Last Price0.1Jan 15, 2025
Change
0.150%
Bid0.05
Ask0.15
volume103
Intrest323
Strike
320
320
Last Price28.35Jan 14, 2025
Change
00%
Bid18
Ask20.9
volume0
Intrest14
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest259
Strike
325
325
Last Price29.6Dec 20, 2024
Change
00%
Bid23.2
Ask25.3
volume0
Intrest3
Last Price0.05Jan 15, 2025
Change
0.1575%
Bid-
Ask0.3
volume17
Intrest656
Strike
330
330
Last Price29.3Dec 27, 2024
Change
00%
Bid27.7
Ask31.2
volume0
Intrest8
Last Price0.08Jan 15, 2025
Change
0.1260%
Bid-
Ask0.3
volume3
Intrest407
Strike
335
335
Last Price35.3Dec 10, 2024
Change
00%
Bid32.6
Ask35.8
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
0.0133.33%
Bid-
Ask0.15
volume1
Intrest2278
Strike
340
340
Last Price56.45Jul 22, 2024
Change
00%
Bid37.7
Ask40.6
volume0
Intrest0
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest142
Strike
345
345
Last Price42Dec 20, 2024
Change
00%
Bid43.2
Ask45.8
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest715
Strike
350
350
Last Price46.75Dec 23, 2024
Change
00%
Bid47.7
Ask50.9
volume0
Intrest0
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Strike
355
355
Last Price-
Change
-
Bid53
Ask55.9
volume0
Intrest0
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest543
Strike
360
360
Last Price73.37Feb 13, 2024
Change
00%
Bid57.7
Ask60.9
volume0
Intrest0
Last Price2.42Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest180
Strike
365
365
Last Price-
Change
-
Bid62.6
Ask66.1
volume0
Intrest0
Last Price0.7Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Strike
370
370
Last Price80.95Feb 13, 2024
Change
00%
Bid67.7
Ask71.1
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid72.9
Ask75.9
volume0
Intrest0
Last Price1Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
380
380
Last Price78.9Dec 27, 2024
Change
00%
Bid78
Ask81
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
385
385
Last Price105.6Oct 29, 2024
Change
00%
Bid83
Ask85.9
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
390
390
Last Price85Feb 12, 2024
Change
00%
Bid87.7
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid92.3
Ask97
volume0
Intrest0
Last Price0.43Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest237
Strike
400
400
Last Price98.7Dec 27, 2024
Change
00%
Bid97.1
Ask101.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid102.3
Ask107
volume0
Intrest0
Last Price0.23Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest180
Strike
410
410
Last Price-
Change
-
Bid107.1
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid112
Ask116.9
volume0
Intrest0
Last Price0.29Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest277
Strike
420
420
Last Price111.3Feb 12, 2024
Change
00%
Bid117
Ask121.9
volume0
Intrest0
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest82
Strike
430
430
Last Price-
Change
-
Bid127.1
Ask132
volume0
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
440
440
Last Price-
Change
-
Bid137
Ask141.6
volume0
Intrest0
Last Price0.25Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
450
450
Last Price167.2Apr 23, 2024
Change
00%
Bid147.1
Ask152
volume0
Intrest0
Last Price7.1Mar 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid157.1
Ask161.9
volume0
Intrest0
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Strike
470
470
Last Price-
Change
-
Bid167.1
Ask171.9
volume0
Intrest0
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Strike
480
480
Last Price208.2Aug 01, 2024
Change
00%
Bid177
Ask181.9
volume0
Intrest0