Stocks Options

LAST PRICE
312.1000
TODAY'S CHANGE (%)
Trending Up4.5600 (1.4827%)

Bid / Lots
311.7700/ 1
Ask / Lots
315.9500/ 1
Open / Previous Close
309.0900 / 307.5400
Day Range
Low 307.0500
High 312.5800
52 Week Range
Low 217.7700
High 327.3550
Volume
1,428,109
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 25.535

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDNSIn the Money	$170.60In the Money	$175.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	CDNSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$165.60In the Money	$170.20In 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	$0.00Out of the Money	$1.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CDNSIn the Money	$160.60In the Money	$165.10In 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	$0.00Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$155.70In the Money	$160.20In 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	$0.00Out 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	$150.70In the Money	$155.30In 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	$0.00Out 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	$145.70In the Money	$150.30In 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	$0.00Out 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	$140.70In the Money	$145.30In 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	$0.00Out 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	$135.80In the Money	$140.30In 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	$0.00Out 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	$130.80In the Money	$135.40In 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	$0.00Out 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	$125.80In the Money	$130.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CDNSOut of the Money	$0.00Out 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	$120.90In the Money	$125.30In 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	$0.00Out 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	$115.90In the Money	$120.20In 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	$0.00Out 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	$110.90In the Money	$115.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	$0.00Out 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	$106.00In the Money	$110.50In 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	$0.00Out 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	$101.00In the Money	$105.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$96.00In the Money	$100.30In the Money	$102.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$91.10In the Money	$95.70In the Money	$93.17In the Money	$93.17In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$86.10In the Money	$90.40In 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	$0.00Out of the Money	$1.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$81.20In the Money	$85.40In 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	$0.00Out of the Money	$1.40Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$76.20In the Money	$80.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$71.20In the Money	$75.40In the Money	$73.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$66.30In the Money	$70.90In the Money	$60.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$-0.01Out of the Money	1Out of the Money	37Out of the Money
CDNSIn the Money	$61.40In the Money	$65.90In the Money	$58.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$0.20Out of the Money	$0.60Out of the Money	$0.43Out of the Money	$-0.02Out of the Money	40Out of the Money	53Out of the Money
CDNSIn the Money	$56.40In the Money	$60.90In the Money	$43.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CDNSIn the Money	$51.50In the Money	$56.00In the Money	$28.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CDNSIn the Money	$46.60In the Money	$51.20In the Money	$25.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,237Out of the Money
CDNSIn the Money	$42.00In the Money	$46.40In the Money	$31.70In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
CDNSIn the Money	$38.00In the Money	$41.20In the Money	$26.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-0.20Out of the Money	2Out of the Money	106Out of the Money
CDNSIn the Money	$33.00In the Money	$35.80In the Money	$34.85In the Money	$3.75In the Money	5In the Money	36In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
CDNSIn the Money	$29.80In the Money	$32.40In the Money	$24.30In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$1.45Out of the Money	$1.60Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
CDNSIn the Money	$25.50In the Money	$26.70In the Money	$22.90In the Money	$-1.90In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	$2.10Out of the Money	$2.25Out of the Money	$2.50Out of the Money	$-0.90Out of the Money	6Out of the Money	173Out of the Money
CDNSIn the Money	$21.50In the Money	$23.30In the Money	$18.20In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$295.00	CDNSOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$-0.90Out of the Money	14Out of the Money	80Out of the Money
CDNSIn the Money	$17.80In the Money	$18.70In the Money	$18.27In the Money	$2.72In the Money	4In the Money	282In the Money	Filter Table By Strike Price of$300.00	CDNSOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$4.41Out of the Money	$-1.39Out of the Money	51Out of the Money	185Out of the Money
CDNSIn the Money	$14.40In the Money	$15.00In the Money	$13.45In the Money	$1.05In the Money	19In the Money	532In the Money	Filter Table By Strike Price of$305.00	CDNSOut of the Money	$5.80Out of the Money	$6.10Out of the Money	$6.08Out of the Money	$-2.30Out of the Money	15Out of the Money	55Out of the Money
CDNSUnderlying issue's last price	$11.50Underlying issue's last price	$12.10Underlying issue's last price	$11.85Underlying issue's last price	$1.75Underlying issue's last price	84Underlying issue's last price	292Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	CDNSUnderlying issue's last price	$7.80Underlying issue's last price	$8.20Underlying issue's last price	$9.42Underlying issue's last price	$-0.88Underlying issue's last price	15Underlying issue's last price	47Underlying issue's last price
CDNSNear the Money	$9.00Near the Money	$9.30Near the Money	$9.20Near the Money	$1.62Near the Money	5Near the Money	257Near the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$10.20In the Money	$10.70In the Money	$13.40In the Money	$0.00In the Money	---In the Money	55In the Money
CDNSOut of the Money	$6.90Out of the Money	$7.30Out of the Money	$6.90Out of the Money	$1.03Out of the Money	21Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$13.10In the Money	$13.60In the Money	$13.40In the Money	$-0.10In the Money	6In the Money	40In the Money
CDNSOut of the Money	$3.60Out of the Money	$5.50Out of the Money	$5.08Out of the Money	$0.68Out of the Money	3Out of the Money	124Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$15.90In the Money	$17.10In the Money	$19.80In the Money	$0.00In the Money	---In the Money	26In the Money
CDNSOut of the Money	$3.80Out of the Money	$4.10Out of the Money	$4.20Out of the Money	$1.20Out of the Money	120Out of the Money	114Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$19.30In the Money	$20.80In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$2.75Out of the Money	$3.60Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$23.60In the Money	$25.00In the Money	$27.89In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$2.00Out of the Money	$2.70Out of the Money	$2.19Out of the Money	$0.61Out of the Money	44Out of the Money	157Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$26.80In the Money	$29.30In the Money	$28.76In the Money	$-3.78In the Money	1In the Money	3In the Money
CDNSOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$32.40In the Money	$34.10In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$0.95Out of the Money	$1.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	$37.40In the Money	$38.90In the Money	$38.01In the Money	$38.01In the Money	1In the Money	---In the Money
CDNSOut of the Money	$0.65Out of the Money	$1.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$355.00	CDNSIn the Money	$41.20In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.25Out of the Money	$1.85Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	$46.10In the Money	$50.10In the Money	$42.84In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.20Out of the Money	$1.80Out 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	$51.00In the Money	$55.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.15Out of the Money	$1.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	$55.70In the Money	$60.20In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.10Out of the Money	$1.60Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	$60.70In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.10Out of the Money	$1.55Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	$65.60In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.10Out of the Money	$1.40Out 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	$70.60In the Money	$75.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.05Out of the Money	$1.45Out 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$390.00	CDNSIn the Money	$75.70In the Money	$80.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$2.05Out 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	$81.10In the Money	$85.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$2.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$400.00	CDNSIn the Money	$85.60In the Money	$90.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$405.00	CDNSIn the Money	$91.10In the Money	$95.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$410.00	CDNSIn the Money	$95.80In the Money	$100.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out 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	$100.60In the Money	$105.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$420.00	CDNSIn the Money	$106.00In the Money	$110.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$425.00	CDNSIn the Money	$110.60In the Money	$115.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	CDNSIn the Money	$115.60In the Money	$120.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	$126.00In the Money	$130.10In the Money	$124.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$450.00	CDNSIn the Money	$135.70In the Money	$140.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out 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$460.00	CDNSIn the Money	$145.60In the Money	$150.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out 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$470.00	CDNSIn the Money	$155.70In the Money	$160.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.00Out 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$480.00	CDNSIn the Money	$165.80In the Money	$170.20In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)