$287.07
2.570.90%
À la fermeture: -
$286.51
-0.56-0.20%
Après les heures de négociation: May 30, 5:32 PM EDT
Comments
Loading...
Cadence Design Systems (NASDAQ:CDNS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Cadence Design Systems à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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%
Bid157.6
Ask160.9
volume0
Intrest3
Strike
125
125
Last Price0.05May 30, 2025
Change
0.1575%
Bid-
Ask2.1
volume15
Intrest4
Last Price180May 05, 2025
Change
00%
Bid152.6
Ask156.1
volume0
Intrest1
Strike
130
130
Last Price0.85Sep 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price103.4Apr 09, 2025
Change
00%
Bid147.6
Ask151.5
volume0
Intrest1
Strike
135
135
Last Price1.38Sep 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price168.5Dec 05, 2024
Change
00%
Bid142.6
Ask146.6
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid137.6
Ask141.6
volume0
Intrest0
Strike
145
145
Last Price0.75Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price155.3Dec 10, 2024
Change
00%
Bid132.6
Ask136.4
volume0
Intrest0
Strike
150
150
Last Price0.35May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid127.7
Ask131.7
volume0
Intrest0
Strike
155
155
Last Price0.9Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price91.4Feb 28, 2025
Change
00%
Bid122.7
Ask126.6
volume0
Intrest8
Strike
160
160
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price131.52Jan 13, 2025
Change
00%
Bid117.7
Ask121.8
volume0
Intrest0
Strike
165
165
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid112.7
Ask116.7
volume0
Intrest0
Strike
170
170
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest27
Last Price-
Change
-
Bid107.7
Ask111.7
volume0
Intrest0
Strike
175
175
Last Price0.15May 28, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest41
Last Price89.1Oct 18, 2024
Change
00%
Bid102.8
Ask106.7
volume0
Intrest3
Strike
180
180
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest43
Last Price136.5May 16, 2025
Change
00%
Bid97.8
Ask101.7
volume0
Intrest3
Strike
185
185
Last Price4.22Apr 08, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest25
Last Price51.63Mar 10, 2025
Change
00%
Bid92.9
Ask96.8
volume0
Intrest10
Strike
190
190
Last Price4.94Apr 08, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest18
Last Price77.91Feb 21, 2025
Change
00%
Bid87.9
Ask91.7
volume0
Intrest2
Strike
195
195
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest49
Last Price117May 22, 2025
Change
00%
Bid83.3
Ask86.8
volume0
Intrest10
Strike
200
200
Last Price0.25May 29, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest31
Last Price86.75May 29, 2025
Change
00%
Bid78
Ask81.3
volume0
Intrest0
Strike
205
205
Last Price0.95Apr 28, 2025
Change
00%
Bid-
Ask2
volume0
Intrest6
Last Price81.82May 29, 2025
Change
00%
Bid73.3
Ask76.1
volume0
Intrest15
Strike
210
210
Last Price0.14May 29, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest1026
Last Price-
Change
-
Bid68.2
Ask70.7
volume0
Intrest0
Strike
215
215
Last Price0.28May 13, 2025
Change
00%
Bid0.05
Ask2.4
volume0
Intrest446
Last Price97.14May 13, 2025
Change
00%
Bid63.3
Ask66.3
volume0
Intrest8
Strike
220
220
Last Price0.2May 29, 2025
Change
00%
Bid0.2
Ask1.4
volume0
Intrest699
Last Price30.7Apr 09, 2025
Change
00%
Bid58.4
Ask61.1
volume0
Intrest3
Strike
225
225
Last Price0.2May 23, 2025
Change
00%
Bid0.05
Ask1.95
volume0
Intrest165
Last Price68.35Apr 30, 2025
Change
00%
Bid53.5
Ask56
volume0
Intrest25
Strike
230
230
Last Price0.65May 30, 2025
Change
0.3535%
Bid0.3
Ask0.8
volume216
Intrest434
Last Price34.8Apr 09, 2025
Change
00%
Bid48.8
Ask51.3
volume0
Intrest12
Strike
235
235
Last Price0.95May 30, 2025
Change
0.4279.25%
Bid0.3
Ask2.9
volume1
Intrest43
Last Price82.75May 27, 2025
Change
00%
Bid44
Ask47.5
volume0
Intrest30
Strike
240
240
Last Price1May 29, 2025
Change
00%
Bid0.55
Ask2.85
volume0
Intrest353
Last Price38.93May 29, 2025
Change
00%
Bid39.3
Ask42.3
volume0
Intrest13
Strike
245
245
Last Price1.25May 29, 2025
Change
00%
Bid0.8
Ask3.2
volume0
Intrest48
Last Price43May 29, 2025
Change
00%
Bid34.6
Ask37.1
volume0
Intrest149
Strike
250
250
Last Price1.75May 30, 2025
Change
0.2315.13%
Bid1.7
Ask1.9
volume88
Intrest762
Last Price58.1May 07, 2025
Change
00%
Bid30
Ask32.5
volume0
Intrest46
Strike
255
255
Last Price2.28May 30, 2025
Change
0.2814%
Bid1.8
Ask2.5
volume2
Intrest121
Last Price62.1May 19, 2025
Change
00%
Bid25.6
Ask28.1
volume0
Intrest118
Strike
260
260
Last Price2.9May 30, 2025
Change
0.311.54%
Bid2.35
Ask3.1
volume57
Intrest335
Last Price22.7May 29, 2025
Change
00%
Bid21.6
Ask24
volume0
Intrest37
Strike
265
265
Last Price4May 30, 2025
Change
0.4913.96%
Bid3.2
Ask3.8
volume1
Intrest134
Last Price20.32May 29, 2025
Change
00%
Bid18.1
Ask20.6
volume0
Intrest163
Strike
270
270
Last Price5.2May 30, 2025
Change
0.715.56%
Bid4.2
Ask5
volume3
Intrest562
Last Price13.64May 30, 2025
Change
2.1413.56%
Bid15.3
Ask16.3
volume2
Intrest18
Strike
275
275
Last Price6.3May 30, 2025
Change
0.23.08%
Bid5.6
Ask6.5
volume69
Intrest402
Last Price11.18May 30, 2025
Change
2.0115.24%
Bid11.1
Ask13
volume1
Intrest304
Strike
280
280
Last Price7.64May 30, 2025
Change
0.162.05%
Bid7.5
Ask8.1
volume25
Intrest400
Last Price10May 30, 2025
Change
0.373.84%
Bid9.4
Ask11.4
volume16
Intrest159
Strike
285
285
Last Price11.05May 29, 2025
Change
00%
Bid9.7
Ask11.2
volume0
Intrest393
Last Price7.62May 29, 2025
Change
00%
Bid7.5
Ask8.4
volume0
Intrest418
Strike
290
290
Last Price13.41May 30, 2025
Change
0.292.12%
Bid12.1
Ask13.5
volume1
Intrest644
Last Price4.4May 30, 2025
Change
1.2421.99%
Bid5.6
Ask6.4
volume6
Intrest220
Strike
295
295
Last Price17.45May 30, 2025
Change
1.056.4%
Bid15.2
Ask16.3
volume1
Intrest1267
Last Price4.3May 29, 2025
Change
00%
Bid3.7
Ask5
volume0
Intrest838
Strike
300
300
Last Price20.64May 30, 2025
Change
1.447.5%
Bid18.6
Ask20.6
volume4
Intrest496
Last Price2.35May 30, 2025
Change
0.4516.07%
Bid2.6
Ask3.6
volume2
Intrest154
Strike
305
305
Last Price23.14May 29, 2025
Change
00%
Bid22.1
Ask25.2
volume0
Intrest276
Last Price2.12May 30, 2025
Change
0.135.78%
Bid1.7
Ask2.4
volume6
Intrest534
Strike
310
310
Last Price28.62May 29, 2025
Change
00%
Bid26.2
Ask28.9
volume0
Intrest359
Last Price1.6May 30, 2025
Change
0.16.67%
Bid1.15
Ask1.75
volume6
Intrest708
Strike
315
315
Last Price23.9May 29, 2025
Change
00%
Bid30.6
Ask33.8
volume0
Intrest265
Last Price1May 30, 2025
Change
0.2218.03%
Bid0.85
Ask1.3
volume41
Intrest1177
Strike
320
320
Last Price28.1May 29, 2025
Change
00%
Bid35.6
Ask38.1
volume0
Intrest644
Last Price0.85May 29, 2025
Change
00%
Bid0.4
Ask1.6
volume0
Intrest350
Strike
325
325
Last Price35.55May 29, 2025
Change
00%
Bid40.5
Ask43.1
volume0
Intrest51
Last Price0.82May 30, 2025
Change
0.2338.98%
Bid0.35
Ask2
volume2
Intrest427
Strike
330
330
Last Price44.91May 29, 2025
Change
00%
Bid44.8
Ask48
volume0
Intrest16
Last Price0.4May 30, 2025
Change
0.1527.27%
Bid0.15
Ask1.8
volume4
Intrest228
Strike
335
335
Last Price34.69May 28, 2025
Change
00%
Bid49.9
Ask52.9
volume0
Intrest2
Last Price0.95May 30, 2025
Change
0.2230.14%
Bid0.1
Ask0.9
volume3
Intrest1474
Strike
340
340
Last Price33May 02, 2025
Change
00%
Bid54.8
Ask57.8
volume0
Intrest0
Last Price0.5May 30, 2025
Change
0.1542.86%
Bid0.15
Ask0.45
volume11
Intrest268
Strike
345
345
Last Price65.1May 29, 2025
Change
00%
Bid59.8
Ask62.5
volume0
Intrest1
Last Price0.4May 29, 2025
Change
00%
Bid0.05
Ask2.35
volume0
Intrest211
Strike
350
350
Last Price60.2May 29, 2025
Change
00%
Bid64
Ask67.8
volume0
Intrest0
Last Price0.6May 29, 2025
Change
00%
Bid0.05
Ask2.35
volume0
Intrest36
Strike
355
355
Last Price-
Change
-
Bid69
Ask72.8
volume0
Intrest0
Last Price0.25May 29, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest169
Strike
360
360
Last Price-
Change
-
Bid73.7
Ask77.7
volume0
Intrest0
Last Price0.2May 30, 2025
Change
0.0317.65%
Bid0.15
Ask0.4
volume3
Intrest63
Strike
365
365
Last Price-
Change
-
Bid78.8
Ask82.7
volume0
Intrest0
Last Price0.15May 29, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest25
Strike
370
370
Last Price-
Change
-
Bid83.8
Ask87.7
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest4
Strike
375
375
Last Price-
Change
-
Bid88.8
Ask92.7
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest20
Strike
380
380
Last Price121.2Apr 17, 2025
Change
00%
Bid93.8
Ask97.7
volume0
Intrest0
Last Price0.5May 01, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid98.8
Ask102.7
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest57
Strike
390
390
Last Price89.1Dec 27, 2024
Change
00%
Bid103.6
Ask107.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid108.6
Ask112.7
volume0
Intrest0
Last Price0.2May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest31
Strike
400
400
Last Price130.8Apr 23, 2025
Change
00%
Bid113.6
Ask117.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid118.6
Ask122.8
volume0
Intrest0
Last Price0.25May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid123.6
Ask127.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid128.6
Ask132.8
volume0
Intrest0
Last Price0.15May 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest108
Strike
420
420
Last Price-
Change
-
Bid133.6
Ask137.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid138.6
Ask142.7
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest102
Strike
430
430
Last Price128.9Dec 27, 2024
Change
00%
Bid143.6
Ask147.8
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
440
440
Last Price-
Change
-
Bid153.6
Ask157.8
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
450
450
Last Price-
Change
-
Bid163.6
Ask167.8
volume0
Intrest0
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
460
460
Last Price-
Change
-
Bid173.6
Ask177.8
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
470
470
Last Price-
Change
-
Bid183.6
Ask187.8
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest90
Strike
480
480
Last Price-
Change
-
Bid193.6
Ask197.7
volume0
Intrest0