$315.57
-5.29-1.65%
À la fermeture: -
$315.57
0.000.00%
Après les heures de négociation: Jul 18, 4:40 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 Price-
Change
-
Bid183.5
Ask187.2
volume0
Intrest0
Strike
130
130
Last Price0.65Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid178.5
Ask182.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid173.5
Ask177.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid168.5
Ask172.2
volume0
Intrest0
Strike
145
145
Last Price0.18Jun 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid163.6
Ask166.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid158.5
Ask162.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid153.5
Ask157.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid148.5
Ask152.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price101.6Apr 23, 2025
Change
00%
Bid143.5
Ask147.2
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid138.5
Ask142.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid133.5
Ask137.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price132Jul 18, 2025
Change
2118.92%
Bid128.5
Ask132.1
volume1
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.5
Ask127.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid118.5
Ask122.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.6
Ask117.1
volume0
Intrest0
Strike
200
200
Last Price0.28Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid108.5
Ask112.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price88.9Jun 18, 2025
Change
00%
Bid103.5
Ask107.1
volume0
Intrest0
Strike
210
210
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid98.7
Ask102.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93.5
Ask97.2
volume0
Intrest0
Strike
220
220
Last Price0.2Jul 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid88.6
Ask92.2
volume0
Intrest0
Strike
225
225
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid83.5
Ask87
volume0
Intrest0
Strike
230
230
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest42
Last Price-
Change
-
Bid78.5
Ask82.2
volume0
Intrest0
Strike
235
235
Last Price0.05Jul 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest32
Last Price-
Change
-
Bid73.5
Ask76.6
volume0
Intrest0
Strike
240
240
Last Price0.05Jul 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest74
Last Price48.3Apr 28, 2025
Change
00%
Bid68.7
Ask72.2
volume0
Intrest3
Strike
245
245
Last Price0.05Jul 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1711
Last Price67.68Jul 14, 2025
Change
00%
Bid63.5
Ask67.1
volume0
Intrest16
Strike
250
250
Last Price0.1Jul 11, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1279
Last Price62.07Jul 18, 2025
Change
15.9934.7%
Bid58.9
Ask62.2
volume4
Intrest4
Strike
255
255
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest171
Last Price61.08Jul 10, 2025
Change
00%
Bid53.5
Ask57.2
volume0
Intrest8
Strike
260
260
Last Price0.1Jul 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest97
Last Price56.7Jul 09, 2025
Change
00%
Bid49.1
Ask52
volume0
Intrest2
Strike
265
265
Last Price0.21Jul 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1375
Last Price42.8Jul 16, 2025
Change
00%
Bid44
Ask47.1
volume0
Intrest2
Strike
270
270
Last Price0.2Jul 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest143
Last Price23May 29, 2025
Change
00%
Bid38.5
Ask42.2
volume0
Intrest2
Strike
275
275
Last Price0.11Jul 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest395
Last Price35.85Jul 18, 2025
Change
2.657.98%
Bid33.8
Ask37.2
volume12
Intrest45
Strike
280
280
Last Price0.05Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest558
Last Price35.2Jul 14, 2025
Change
00%
Bid28.5
Ask32.2
volume0
Intrest33
Strike
285
285
Last Price0.1Jul 18, 2025
Change
0.019.09%
Bid-
Ask2.15
volume3
Intrest86
Last Price32.77Jul 11, 2025
Change
00%
Bid24.2
Ask27.2
volume0
Intrest193
Strike
290
290
Last Price0.17Jul 18, 2025
Change
0.0430.77%
Bid-
Ask2.15
volume1
Intrest228
Last Price21Jul 18, 2025
Change
1.316.65%
Bid18.5
Ask22.2
volume5
Intrest109
Strike
295
295
Last Price0.08Jul 18, 2025
Change
0.0850%
Bid-
Ask0.3
volume9
Intrest837
Last Price16.1Jul 18, 2025
Change
4.421.46%
Bid14.4
Ask17
volume13
Intrest1263
Strike
300
300
Last Price0.05Jul 18, 2025
Change
0.385.71%
Bid-
Ask0.2
volume9
Intrest409
Last Price11Jul 18, 2025
Change
3.121.99%
Bid9.4
Ask11.4
volume20
Intrest248
Strike
305
305
Last Price0.1Jul 18, 2025
Change
0.150%
Bid-
Ask2.05
volume52
Intrest358
Last Price6Jul 18, 2025
Change
3.6938.08%
Bid4.4
Ask7.1
volume19
Intrest390
Strike
310
310
Last Price0.18Jul 18, 2025
Change
0.2356.1%
Bid0.05
Ask0.3
volume67
Intrest206
Last Price0.7Jul 18, 2025
Change
4.987.5%
Bid0.65
Ask2.1
volume22
Intrest374
Strike
315
315
Last Price0.48Jul 18, 2025
Change
0.1726.15%
Bid-
Ask1.15
volume249
Intrest312
Last Price0.05Jul 18, 2025
Change
2.4598%
Bid0.05
Ask0.15
volume118
Intrest539
Strike
320
320
Last Price4.3Jul 18, 2025
Change
2.37122.8%
Bid3
Ask6.2
volume32
Intrest157
Last Price0.05Jul 18, 2025
Change
0.4790.38%
Bid0.05
Ask1.2
volume74
Intrest504
Strike
325
325
Last Price8.87Jul 18, 2025
Change
2.2734.39%
Bid7.8
Ask11.6
volume214
Intrest300
Last Price0.05Jul 18, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume12
Intrest505
Strike
330
330
Last Price13.79Jul 18, 2025
Change
4.5124.64%
Bid13.4
Ask15.5
volume1
Intrest14
Last Price0.12Jul 16, 2025
Change
00%
Bid-
Ask2
volume0
Intrest225
Strike
335
335
Last Price16.4Jul 07, 2025
Change
00%
Bid18.4
Ask21.5
volume0
Intrest5
Last Price0.05Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest187
Strike
340
340
Last Price16.85Jul 03, 2025
Change
00%
Bid23
Ask26.5
volume0
Intrest0
Last Price0.04Jul 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest239
Strike
345
345
Last Price-
Change
-
Bid27.9
Ask31.5
volume0
Intrest0
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
350
350
Last Price-
Change
-
Bid32.8
Ask36.5
volume0
Intrest0
Last Price0.13Jul 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest63
Strike
355
355
Last Price29.9Jul 03, 2025
Change
00%
Bid37.8
Ask41.5
volume0
Intrest0
Last Price0.39Jul 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Strike
360
360
Last Price-
Change
-
Bid42.9
Ask46.4
volume0
Intrest0
Last Price0.05Jul 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
365
365
Last Price85May 29, 2025
Change
00%
Bid47.8
Ask51.5
volume0
Intrest0
Last Price0.1Jul 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
370
370
Last Price-
Change
-
Bid52.8
Ask56.5
volume0
Intrest0
Last Price1.43May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
375
375
Last Price52.84Jul 03, 2025
Change
00%
Bid58.2
Ask61.5
volume0
Intrest0
Last Price0.05Jul 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
380
380
Last Price90.8May 29, 2025
Change
00%
Bid62.8
Ask66.4
volume0
Intrest0
Last Price0.05Jul 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
385
385
Last Price-
Change
-
Bid67.9
Ask71.5
volume0
Intrest0
Last Price0.3Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid72.8
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price72.5Jul 03, 2025
Change
00%
Bid77.9
Ask81.3
volume0
Intrest0
Last Price0.11Jul 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid82.8
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid87.8
Ask91.5
volume0
Intrest0
Last Price0.11Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid92.8
Ask96.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid98.2
Ask101.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid102.8
Ask106.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid107.8
Ask111.5
volume0
Intrest0
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
430
430
Last Price-
Change
-
Bid113.3
Ask116.4
volume0
Intrest0