Stocks Options

LAST PRICE
268.0050
TODAY'S CHANGE (%)
Trending Up2.2150 (0.8334%)

Bid / Lots
267.9100/ 2
Ask / Lots
268.1000/ 2
Open / Previous Close
272.4100 / 265.7900
Day Range
Low 266.5100
High 272.8700
52 Week Range
Low 228.6600
High 328.9900
Volume
670,263
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 30.717

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDNSIn the Money	$111.40In the Money	$115.20In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CDNSIn the Money	$106.60In the Money	$110.10In the Money	$109.86In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$102.30In the Money	$105.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CDNSIn the Money	$96.60In the Money	$99.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CDNSIn the Money	$91.70In the Money	$94.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CDNSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CDNSIn the Money	$86.90In the Money	$90.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$81.70In the Money	$84.60In the Money	$90.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$77.00In the Money	$80.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$72.00In the Money	$75.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$67.10In the Money	$70.00In the Money	$68.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CDNSIn the Money	$61.70In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CDNSOut of the Money	---Out of the Money	$1.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CDNSIn the Money	$56.90In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CDNSOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CDNSIn the Money	$51.90In the Money	$54.90In the Money	$65.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CDNSIn the Money	$47.10In the Money	$50.40In the Money	$34.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
CDNSIn the Money	$41.90In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
CDNSIn the Money	$37.00In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CDNSOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
CDNSIn the Money	$32.10In the Money	$34.80In the Money	$31.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.37Out of the Money	$-0.58Out of the Money	1Out of the Money	1,113Out of the Money
CDNSIn the Money	$28.60In the Money	$29.90In the Money	$36.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$-0.21Out of the Money	13Out of the Money	1,210Out of the Money
CDNSIn the Money	$24.00In the Money	$24.80In the Money	$27.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$-0.56Out of the Money	2Out of the Money	2,873Out of the Money
CDNSIn the Money	$19.60In the Money	$20.30In the Money	$17.96In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$1.35Out of the Money	$2.55Out of the Money	$1.51Out of the Money	$-0.54Out of the Money	2Out of the Money	189Out of the Money
CDNSIn the Money	$15.50In the Money	$17.80In the Money	$25.60In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	$2.25Out of the Money	$2.45Out of the Money	$2.40Out of the Money	$-0.45Out of the Money	2Out of the Money	318Out of the Money
CDNSIn the Money	$11.90In the Money	$12.30In the Money	$14.40In the Money	$1.40In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$3.50Out of the Money	$3.70Out of the Money	$3.55Out of the Money	$-0.78Out of the Money	2Out of the Money	166Out of the Money
CDNSUnderlying issue's last price	$8.60Underlying issue's last price	$9.10Underlying issue's last price	$8.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	156Underlying issue's last price	Filter Table By Strike Price of$265.00Underlying issue's last price	CDNSUnderlying issue's last price	$5.20Underlying issue's last price	$5.50Underlying issue's last price	$5.45Underlying issue's last price	$-1.75Underlying issue's last price	2Underlying issue's last price	329Underlying issue's last price
CDNSNear the Money	$6.00Near the Money	$6.40Near the Money	$8.10Near the Money	$1.84Near the Money	1Near the Money	157Near the Money	Filter Table By Strike Price of$270.00	CDNSIn the Money	$7.40In the Money	$7.90In the Money	$8.15In the Money	$0.00In the Money	---In the Money	299In the Money
CDNSOut of the Money	$3.90Out of the Money	$4.20Out of the Money	$4.20Out of the Money	$0.05Out of the Money	5Out of the Money	225Out of the Money	Filter Table By Strike Price of$275.00	CDNSIn the Money	$10.30In the Money	$10.80In the Money	$14.60In the Money	$0.00In the Money	---In the Money	219In the Money
CDNSOut of the Money	$2.35Out of the Money	$2.65Out of the Money	$2.53Out of the Money	$-0.42Out of the Money	53Out of the Money	795Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	$13.10In the Money	$14.30In the Money	$14.00In the Money	$0.00In the Money	---In the Money	181In the Money
CDNSOut of the Money	$1.25Out of the Money	$1.50Out of the Money	$1.38Out of the Money	$-0.42Out of the Money	27Out of the Money	261Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	$17.70In the Money	$18.80In the Money	$19.95In the Money	$0.00In the Money	---In the Money	31In the Money
CDNSOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.76Out of the Money	$-0.20Out of the Money	3Out of the Money	438Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$22.00In the Money	$22.80In the Money	$20.61In the Money	$0.00In the Money	---In the Money	16In the Money
CDNSOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	4Out of the Money	277Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$25.70In the Money	$28.70In the Money	$18.00In the Money	$0.00In the Money	---In the Money	11In the Money
CDNSOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.11Out of the Money	4Out of the Money	393Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$31.00In the Money	$33.50In the Money	$31.70In the Money	$0.00In the Money	---In the Money	10In the Money
CDNSOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$36.10In the Money	$38.70In the Money	$38.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$40.20In the Money	$43.50In the Money	$41.78In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$45.80In the Money	$48.50In the Money	$33.64In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$50.30In the Money	$53.90In the Money	$51.41In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$55.70In the Money	$58.60In the Money	$43.01In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$60.70In the Money	$63.60In the Money	$46.29In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out 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$335.00	CDNSIn the Money	$65.50In the Money	$68.70In the Money	$51.12In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.85Out 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$340.00	CDNSIn the Money	$70.40In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out 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$345.00	CDNSIn the Money	$75.40In the Money	$78.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out 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$350.00	CDNSIn the Money	$80.70In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out 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$355.00	CDNSIn the Money	$85.60In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out 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$360.00	CDNSIn the Money	$90.80In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out 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$365.00	CDNSIn the Money	$95.10In the Money	$98.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out 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$370.00	CDNSIn the Money	$100.40In the Money	$103.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	$105.10In the Money	$108.30In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)