Stocks Options

LAST PRICE
285.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
268.0100/ 1
Ask / Lots
268.6000/ 1
Open / Previous Close
0.0000 / 285.0200
Day Range
---
52 Week Range
Low 194.0100
High 327.3550
Volume
3,319
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.468

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDNSIn the Money	---In the Money	---In the Money	$199.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$151.76In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$183.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$153.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$99.22In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$175.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$116.24In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$185.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$120.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$109.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$112.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$33.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$210.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$91.58In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$66.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$47.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$95.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$230.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$58.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$44.19In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$39.50In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$31.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$28.40In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,663Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$25.67In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$21.92In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.51Out of the Money	$0.00Out of the Money	---Out of the Money	1,538Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$18.35In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$7.22Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	514In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$9.02Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.34Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,206Underlying issue's last price
CDNSOut of the Money	---Out of the Money	---Out of the Money	$10.27Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	1,378In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$8.12Out of the Money	$0.00Out of the Money	---Out of the Money	862Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	---In the Money	---In the Money	$16.95In the Money	$0.00In the Money	---In the Money	151In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	280In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	---In the Money	---In the Money	$28.00In the Money	$0.00In the Money	---In the Money	252In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.82Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	---In the Money	---In the Money	$27.10In the Money	$0.00In the Money	---In the Money	248In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	84In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	---In the Money	---In the Money	$35.10In the Money	$0.00In the Money	---In the Money	106In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	526Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	---In the Money	---In the Money	$40.31In the Money	$0.00In the Money	---In the Money	153In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	---In the Money	---In the Money	$45.50In the Money	$0.00In the Money	---In the Money	16In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	---In the Money	---In the Money	$37.20In the Money	$0.00In the Money	---In the Money	4In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	---In the Money	---In the Money	$41.90In the Money	$0.00In the Money	---In the Money	6In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	---In the Money	---In the Money	$62.20In the Money	$0.00In the Money	---In the Money	6In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	---In the Money	---In the Money	$51.32In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money	Filter Table By Strike Price of$355.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	---In the Money	---In the Money	$52.66In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$365.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	---In the Money	---In the Money	$63.20In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	---In the Money	---In the Money	$72.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	CDNSIn the Money	---In the Money	---In the Money	$100.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$400.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$415.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$420.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$425.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$430.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$435.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$455.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Cadence Design Systems Inc
NASDAQ:CDNSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)