$330.51
À la fermeture: Oct 22 EDT
$330.81
0.300.09%
Pré-commercialisation: 6:17 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid73.7
Ask77.6
volume0
Intrest0
Strike
255
255
Last Price0.72Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest75
Last Price-
Change
-
Bid68.8
Ask72.6
volume0
Intrest0
Strike
260
260
Last Price0.2Oct 17, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid63.8
Ask67.4
volume0
Intrest0
Strike
265
265
Last Price0.28Oct 20, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid58.8
Ask62.6
volume0
Intrest0
Strike
270
270
Last Price0.4Oct 20, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid53.8
Ask57.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask52.6
volume0
Intrest0
Strike
280
280
Last Price1.4Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid44
Ask47.6
volume0
Intrest0
Strike
285
285
Last Price0.72Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid39.1
Ask42.7
volume0
Intrest0
Strike
290
290
Last Price0.2Oct 22, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest12
Last Price-
Change
-
Bid34.1
Ask37.7
volume0
Intrest0
Strike
295
295
Last Price0.39Oct 22, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest245
Last Price-
Change
-
Bid31.8
Ask35.2
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price44.6Oct 10, 2025
Change
-0%
Bid29.2
Ask32.8
volume0
Intrest1
Strike
300
300
Last Price0.5Oct 22, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest206
Last Price-
Change
-
Bid24.4
Ask27.9
volume0
Intrest0
Strike
305
305
Last Price0.4Oct 20, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Last Price23.45Oct 10, 2025
Change
-0%
Bid19.5
Ask23
volume0
Intrest1
Strike
310
310
Last Price0.41Oct 22, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest275
Last Price19Oct 21, 2025
Change
-0%
Bid14.6
Ask18.3
volume0
Intrest2
Strike
315
315
Last Price1.5Oct 22, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest44
Last Price11.05Oct 20, 2025
Change
-0%
Bid10.4
Ask14
volume0
Intrest17
Strike
320
320
Last Price1.2Oct 22, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest76
Last Price11.83Oct 22, 2025
Change
-0%
Bid7.6
Ask10
volume0
Intrest70
Strike
325
325
Last Price3.65Oct 22, 2025
Change
-0%
Bid0.95
Ask4.2
volume0
Intrest50
Last Price5.75Oct 22, 2025
Change
-0%
Bid2.6
Ask6.3
volume0
Intrest44
Strike
330
330
Last Price3.5Oct 22, 2025
Change
-0%
Bid3.2
Ask6
volume0
Intrest175
Last Price3Oct 22, 2025
Change
-0%
Bid0.65
Ask4.6
volume0
Intrest46
Strike
335
335
Last Price6.96Oct 22, 2025
Change
-0%
Bid4.9
Ask8.1
volume0
Intrest40
Last Price1.5Oct 22, 2025
Change
-0%
Bid0.3
Ask3.8
volume0
Intrest41
Strike
337.5
337.5
Last Price10Oct 22, 2025
Change
-0%
Bid6.5
Ask10.2
volume0
Intrest7
Last Price1Oct 22, 2025
Change
-0%
Bid0.25
Ask2.5
volume0
Intrest45
Strike
340
340
Last Price7.75Oct 21, 2025
Change
-0%
Bid8.4
Ask11.5
volume0
Intrest279
Last Price1Oct 22, 2025
Change
-0%
Bid0.05
Ask1.2
volume0
Intrest23
Strike
342.5
342.5
Last Price17.38Oct 14, 2025
Change
-0%
Bid10.7
Ask14.3
volume0
Intrest8
Last Price0.59Oct 22, 2025
Change
-0%
Bid0.35
Ask0.85
volume0
Intrest33
Strike
345
345
Last Price11.98Oct 21, 2025
Change
-0%
Bid12.9
Ask16.6
volume0
Intrest13
Last Price0.77Oct 21, 2025
Change
-0%
Bid0.25
Ask2.1
volume0
Intrest38
Strike
347.5
347.5
Last Price9.53Oct 08, 2025
Change
-0%
Bid15.3
Ask18.8
volume0
Intrest2
Last Price0.55Oct 22, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest100
Strike
350
350
Last Price19.7Oct 22, 2025
Change
-0%
Bid17.7
Ask21.2
volume0
Intrest15
Last Price1.18Oct 20, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest22
Strike
352.5
352.5
Last Price-
Change
-
Bid20.3
Ask23.8
volume0
Intrest0
Last Price0.23Oct 20, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest26
Strike
355
355
Last Price28.45Oct 17, 2025
Change
-0%
Bid22.6
Ask26.1
volume0
Intrest20
Last Price3.35Oct 10, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
357.5
357.5
Last Price-
Change
-
Bid25
Ask28.7
volume0
Intrest0
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest53
Strike
360
360
Last Price35.14Oct 16, 2025
Change
-0%
Bid27.6
Ask31.2
volume0
Intrest3
Last Price3.18Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
362.5
362.5
Last Price-
Change
-
Bid30
Ask33.8
volume0
Intrest0
Last Price1Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest79
Strike
365
365
Last Price35Oct 20, 2025
Change
-0%
Bid32.6
Ask36.2
volume0
Intrest3
Last Price0.37Oct 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest48
Strike
367.5
367.5
Last Price-
Change
-
Bid35
Ask38.9
volume0
Intrest0
Last Price0.17Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Strike
370
370
Last Price14.6Sep 23, 2025
Change
-0%
Bid37.5
Ask41.4
volume0
Intrest0
Last Price3.1Oct 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
372.5
372.5
Last Price-
Change
-
Bid40
Ask43.9
volume0
Intrest0
Last Price2.15Oct 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
375
375
Last Price47.34Oct 17, 2025
Change
-0%
Bid42.7
Ask46.2
volume0
Intrest1
Last Price0.5Oct 13, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest92
Strike
380
380
Last Price-
Change
-
Bid47.5
Ask51.3
volume0
Intrest0
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
385
385
Last Price-
Change
-
Bid52.7
Ask55.9
volume0
Intrest0
Last Price0.15Oct 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Strike
390
390
Last Price-
Change
-
Bid57.5
Ask61.4
volume0
Intrest0
Last Price1.15Sep 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid62.5
Ask66.3
volume0
Intrest0
Last Price1.21Oct 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
400
400
Last Price-
Change
-
Bid67.5
Ask71.4
volume0
Intrest0
Last Price0.9Sep 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid72.5
Ask76.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid77.5
Ask81.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid82.5
Ask86.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid87.5
Ask91.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid92.5
Ask96.4
volume0
Intrest0
Last Price2Sep 18, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid97.5
Ask101.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid102.5
Ask106.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid107.5
Ask111.1
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid112.5
Ask116.2
volume0
Intrest0