Stocks Options

LAST PRICE
299.6800
TODAY'S CHANGE (%)
Trending Up3.5000 (1.1817%)

Bid / Lots
299.5400/ 4
Ask / Lots
299.7900/ 1
Open / Previous Close
295.0000 / 296.1800
Day Range
Low 294.5150
High 301.9800
52 Week Range
Low 217.7700
High 327.3550
Volume
586,582
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 25.421

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	$158.50In the Money	$162.50In 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	$1.10Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$153.50In the Money	$157.50In 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	$0.55Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CDNSIn the Money	$148.60In the Money	$152.60In 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	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$143.60In the Money	$147.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$138.60In the Money	$142.60In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$133.70In the Money	$137.70In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$128.70In the Money	$132.70In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$123.70In the Money	$127.70In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$118.80In the Money	$122.80In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$113.90In the Money	$117.80In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$108.80In the Money	$112.80In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$103.90In the Money	$107.90In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$98.90In the Money	$102.90In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$93.90In the Money	$97.90In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$89.00In the Money	$93.00In 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	$1.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$84.20In the Money	$88.00In the Money	$0.00In 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	$1.10Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$79.20In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$74.10In the Money	$78.10In 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	$0.05Out of the Money	$0.35Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$69.20In the Money	$73.20In 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	$0.35Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$64.30In the Money	$67.70In 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	$0.05Out of the Money	$0.70Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$59.30In the Money	$63.30In the Money	$57.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$54.40In the Money	$58.40In the Money	$55.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CDNSIn the Money	$49.50In the Money	$53.50In the Money	$47.45In 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	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
CDNSIn the Money	$44.80In the Money	$48.10In 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	$0.35Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CDNSIn the Money	$40.40In the Money	$42.90In 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	$0.65Out of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CDNSIn the Money	$36.30In the Money	$38.80In 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	$0.90Out of the Money	$1.05Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	1,239Out of the Money
CDNSIn the Money	$32.40In the Money	$33.10In the Money	$31.70In the Money	$3.35In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	$1.35Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$-0.35Out of the Money	3Out of the Money	104Out of the Money
CDNSIn the Money	$27.80In the Money	$29.70In 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	$1.90Out of the Money	$2.05Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
CDNSIn the Money	$24.00In the Money	$24.50In the Money	$23.10In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$2.70Out of the Money	$2.95Out of the Money	$2.58Out of the Money	$-1.12Out of the Money	17Out of the Money	175Out of the Money
CDNSIn the Money	$20.10In the Money	$20.60In the Money	$17.78In the Money	$-0.62In the Money	1In the Money	150In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$3.58Out of the Money	$-2.12Out of the Money	5Out of the Money	297Out of the Money
CDNSIn the Money	$16.60In the Money	$17.00In the Money	$16.50In the Money	$3.00In the Money	1In the Money	89In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	$5.20Out of the Money	$5.50Out of the Money	$4.94Out of the Money	$-1.46Out of the Money	1Out of the Money	181Out of the Money
CDNSUnderlying issue's last price	$13.40Underlying issue's last price	$13.80Underlying issue's last price	$14.70Underlying issue's last price	$3.24Underlying issue's last price	5Underlying issue's last price	252Underlying issue's last price	Filter Table By Strike Price of$295.00Underlying issue's last price	CDNSUnderlying issue's last price	$7.00Underlying issue's last price	$7.30Underlying issue's last price	$8.40Underlying issue's last price	$-0.40Underlying issue's last price	1Underlying issue's last price	74Underlying issue's last price
CDNSNear the Money	$10.60Near the Money	$11.00Near the Money	$10.49Near the Money	$2.19Near the Money	59Near the Money	302Near the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$9.20In the Money	$9.50In the Money	$8.74In the Money	$-3.76In the Money	7In the Money	154In the Money
CDNSOut of the Money	$8.20Out of the Money	$8.60Out of the Money	$9.11Out of the Money	$2.81Out of the Money	9Out of the Money	533Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$11.80In the Money	$12.20In the Money	$13.50In the Money	$0.00In the Money	---In the Money	31In the Money
CDNSOut of the Money	$6.20Out of the Money	$6.50Out of the Money	$6.05Out of the Money	$1.27Out of the Money	19Out of the Money	276Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$14.80In the Money	$15.30In the Money	$29.70In the Money	$0.00In the Money	---In the Money	34In the Money
CDNSOut of the Money	$4.70Out of the Money	$4.90Out of the Money	$4.80Out of the Money	$1.10Out of the Money	31Out of the Money	104Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$17.70In the Money	$19.60In the Money	$34.20In the Money	$0.00In the Money	---In the Money	59In the Money
CDNSOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$0.34Out of the Money	12Out of the Money	117Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$21.00In the Money	$23.30In the Money	$32.00In the Money	$0.00In the Money	---In the Money	37In the Money
CDNSOut of the Money	$2.40Out of the Money	$2.60Out of the Money	$2.35Out of the Money	$0.63Out of the Money	6Out of the Money	125Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$26.30In the Money	$26.80In the Money	$25.61In the Money	$-10.44In the Money	1In the Money	27In the Money
CDNSOut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$30.40In the Money	$32.50In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.20Out of the Money	$1.40Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$34.30In the Money	$36.40In the Money	$34.41In the Money	$-7.21In the Money	1In the Money	---In the Money
CDNSOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.10Out of the Money	10Out of the Money	158Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$38.90In the Money	$42.10In the Money	$39.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$43.90In the Money	$47.40In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.10Out of the Money	$1.65Out 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	$48.80In the Money	$52.40In 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	$0.80Out of the Money	$0.60Out 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	$53.80In the Money	$57.40In 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	$1.50Out 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	$58.40In the Money	$62.40In the Money	$42.84In 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$365.00	CDNSIn the Money	$63.40In the Money	$67.40In 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	$0.50Out 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	$68.40In the Money	$72.40In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.05Out of the Money	$1.25Out 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	$73.40In the Money	$77.40In 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	$1.20Out 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	$78.40In the Money	$82.10In 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	$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$385.00	CDNSIn the Money	$83.40In the Money	$87.20In 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$390.00	CDNSIn the Money	$88.40In the Money	$92.40In 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	$1.55Out 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	$93.40In the Money	$97.40In 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	$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	$98.40In the Money	$102.20In 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$405.00	CDNSIn the Money	$103.40In the Money	$107.30In 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$410.00	CDNSIn the Money	$108.40In the Money	$112.20In 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$415.00	CDNSIn the Money	$113.40In the Money	$117.40In 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	$1.25Out of the Money	$0.45Out 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	$118.40In the Money	$122.40In 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	$1.30Out 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$425.00	CDNSIn the Money	$123.40In the Money	$127.30In 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	$1.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	CDNSIn the Money	$128.40In the Money	$132.40In 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	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	$138.40In the Money	$142.30In 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	$1.25Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$450.00	CDNSIn the Money	$148.40In the Money	$152.40In 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	$1.25Out 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	$158.50In the Money	$162.40In 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	$0.65Out 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	$168.40In the Money	$172.40In 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	$0.95Out 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	$178.40In the Money	$182.40In 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)