$305.20
1.510.50%
At close: -
$305.11
-0.09-0.03%
After Hours: Jun 27, 6:21 PM EDT
Comments
Loading...
Cadence Design Systems (CDNS) ForecastNewsEarnings
Cadence Design Systems (CDNS) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCadence Design Systems (NASDAQ:CDNS) Stock, Option Chain
Option chain shows key data for Cadence Design Systems's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Cadence Design Systems.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid173.6
Ask177.6
volume0
Intrest0
Strike
130
130
Last Price0.65Jun 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid168.6
Ask172.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid163.6
Ask167.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid158.6
Ask162.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid153.6
Ask157.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid148.6
Ask152.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid143.7
Ask147.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid138.7
Ask142.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price101.6Apr 23, 2025
Change
-0%
Bid133.7
Ask137.2
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid128.7
Ask132.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.7
Ask127.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price111Jun 20, 2025
Change
-0%
Bid118.7
Ask122.2
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.7
Ask117.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid108.8
Ask112.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.8
Ask107.2
volume0
Intrest0
Strike
200
200
Last Price0.28Jun 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid98.8
Ask102.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price88.9Jun 18, 2025
Change
-0%
Bid93.8
Ask97.3
volume0
Intrest0
Strike
210
210
Last Price0.15Jun 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid88.8
Ask92.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid84
Ask87.3
volume0
Intrest0
Strike
220
220
Last Price0.05Jun 27, 2025
Change
0.1575%
Bid-
Ask2.15
volume1
Intrest5
Last Price-
Change
-
Bid78.9
Ask82.3
volume0
Intrest0
Strike
225
225
Last Price1.74May 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid74
Ask77.4
volume0
Intrest0
Strike
230
230
Last Price0.22Jun 20, 2025
Change
-0%
Bid0.05
Ask0.7
volume0
Intrest41
Last Price-
Change
-
Bid69.2
Ask72.5
volume0
Intrest0
Strike
235
235
Last Price1.8May 30, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest30
Last Price-
Change
-
Bid64.1
Ask67.5
volume0
Intrest0
Strike
240
240
Last Price0.41Jun 18, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest75
Last Price48.3Apr 28, 2025
Change
-0%
Bid59.1
Ask62.6
volume0
Intrest3
Strike
245
245
Last Price0.25Jun 26, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest1704
Last Price71.29May 15, 2025
Change
-0%
Bid54.2
Ask57.6
volume0
Intrest18
Strike
250
250
Last Price0.2Jun 27, 2025
Change
0.5372.6%
Bid0.1
Ask1.05
volume2
Intrest1298
Last Price46.08Jun 20, 2025
Change
-0%
Bid49.4
Ask52.7
volume0
Intrest4
Strike
255
255
Last Price0.2Jun 27, 2025
Change
0.2252.38%
Bid-
Ask0.9
volume1
Intrest64
Last Price49Jun 11, 2025
Change
-0%
Bid44.4
Ask47.9
volume0
Intrest9
Strike
260
260
Last Price0.1Jun 27, 2025
Change
0.583.33%
Bid0.1
Ask2
volume2
Intrest101
Last Price42.04Jun 13, 2025
Change
-0%
Bid39.6
Ask43
volume0
Intrest3
Strike
265
265
Last Price0.88Jun 27, 2025
Change
0.022.22%
Bid0.15
Ask2.15
volume1
Intrest1376
Last Price32.7Jun 26, 2025
Change
-0%
Bid34.8
Ask38.4
volume0
Intrest4
Strike
270
270
Last Price0.55Jun 27, 2025
Change
0.3538.89%
Bid-
Ask1.45
volume2
Intrest253
Last Price23May 29, 2025
Change
-0%
Bid30.3
Ask33.7
volume0
Intrest2
Strike
275
275
Last Price0.83Jun 27, 2025
Change
0.3730.83%
Bid-
Ask1.5
volume3
Intrest392
Last Price28.77Jun 27, 2025
Change
9.5849.92%
Bid25.6
Ask29
volume2
Intrest46
Strike
280
280
Last Price2.35Jun 27, 2025
Change
0.6538.24%
Bid1.35
Ask1.65
volume17
Intrest585
Last Price27Jun 27, 2025
Change
10.1460.14%
Bid21.4
Ask24.7
volume18
Intrest57
Strike
285
285
Last Price1.65Jun 27, 2025
Change
0.8834.78%
Bid1.55
Ask2.85
volume10
Intrest95
Last Price22.95Jun 27, 2025
Change
8.3557.19%
Bid17.1
Ask20.4
volume3
Intrest204
Strike
290
290
Last Price2.9Jun 27, 2025
Change
0.514.71%
Bid2.5
Ask3.2
volume71
Intrest268
Last Price15.2Jun 27, 2025
Change
3.833.33%
Bid13.7
Ask16.8
volume13
Intrest101
Strike
295
295
Last Price4.1Jun 27, 2025
Change
1.4225.72%
Bid3.7
Ask4.4
volume39
Intrest799
Last Price11.7Jun 27, 2025
Change
2.0621.37%
Bid10.9
Ask11.9
volume132
Intrest1312
Strike
300
300
Last Price5.92Jun 27, 2025
Change
1.1816.62%
Bid5.4
Ask6.1
volume489
Intrest459
Last Price8.6Jun 27, 2025
Change
0.729.14%
Bid8.3
Ask10.1
volume68
Intrest235
Strike
305
305
Last Price7.8Jun 27, 2025
Change
2.222%
Bid7.4
Ask8
volume164
Intrest205
Last Price6.2Jun 27, 2025
Change
0.610.71%
Bid5.3
Ask6.5
volume231
Intrest673
Strike
310
310
Last Price10.1Jun 27, 2025
Change
8.2144.84%
Bid10
Ask10.6
volume44
Intrest100
Last Price4.5Jun 27, 2025
Change
1.655.17%
Bid3.9
Ask4.8
volume107
Intrest460
Strike
315
315
Last Price12.5Jun 27, 2025
Change
941.86%
Bid11.8
Ask14.7
volume320
Intrest98
Last Price3Jun 27, 2025
Change
0.4819.05%
Bid2.8
Ask3
volume680
Intrest769
Strike
320
320
Last Price12.45Jun 27, 2025
Change
839.12%
Bid15.4
Ask19.1
volume2
Intrest54
Last Price2.18Jun 27, 2025
Change
0.6542.48%
Bid1.6
Ask2.35
volume41
Intrest322
Strike
325
325
Last Price16.89Jun 27, 2025
Change
9.8136.74%
Bid19.6
Ask23.1
volume210
Intrest71
Last Price1.6Jun 27, 2025
Change
0.660%
Bid1.1
Ask3.3
volume86
Intrest288
Strike
330
330
Last Price36.97Jun 23, 2025
Change
-0%
Bid24.1
Ask27.6
volume0
Intrest20
Last Price1.1Jun 27, 2025
Change
0.583.33%
Bid0.1
Ask3
volume100
Intrest90
Strike
335
335
Last Price23May 21, 2025
Change
-0%
Bid28.6
Ask32.2
volume0
Intrest11
Last Price1Jun 27, 2025
Change
0.3861.29%
Bid0.45
Ask0.8
volume17
Intrest180
Strike
340
340
Last Price25.2May 14, 2025
Change
-0%
Bid33.4
Ask37
volume0
Intrest0
Last Price0.35Jun 23, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest207
Strike
345
345
Last Price-
Change
-
Bid38.4
Ask41.9
volume0
Intrest0
Last Price0.25Jun 23, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest95
Strike
350
350
Last Price-
Change
-
Bid43.4
Ask46.8
volume0
Intrest0
Last Price0.3Jun 25, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest29
Strike
355
355
Last Price-
Change
-
Bid47.8
Ask51.8
volume0
Intrest0
Last Price0.3Jun 16, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest9
Strike
360
360
Last Price-
Change
-
Bid52.8
Ask56.8
volume0
Intrest0
Last Price0.2Jun 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
365
365
Last Price85May 29, 2025
Change
-0%
Bid57.8
Ask61.8
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Strike
370
370
Last Price-
Change
-
Bid63.3
Ask66.8
volume0
Intrest0
Last Price1.43May 15, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Strike
375
375
Last Price-
Change
-
Bid67.8
Ask71.8
volume0
Intrest0
Last Price1.02May 21, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Strike
380
380
Last Price90.8May 29, 2025
Change
-0%
Bid73.4
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid78.4
Ask81.8
volume0
Intrest0
Last Price0.67May 20, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid82.8
Ask86.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid88.4
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid93.3
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid98.3
Ask101.8
volume0
Intrest0
Last Price0.11Jun 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid103.3
Ask106.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid108.4
Ask111.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid113.3
Ask116.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid118.3
Ask121.8
volume0
Intrest0
Last Price0.18May 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
430
430
Last Price-
Change
-
Bid122.8
Ask126.8
volume0
Intrest0
