Stocks Options

LAST PRICE
326.5000
TODAY'S CHANGE (%)
Trending Up4.4200 (1.3723%)

Bid / Lots
327.0500/ 1
Ask / Lots
327.9500/ 1
Open / Previous Close
320.3900 / 322.0800
Day Range
Low 320.3900
High 327.1050
52 Week Range
Low 217.7700
High 327.3550
Volume
2,220,816
above 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 25.612

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	$185.00In the Money	$189.40In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CDNSIn the Money	$180.00In the Money	$184.50In 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	$1.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CDNSIn the Money	$175.00In the Money	$179.50In 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	$2.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$170.10In the Money	$174.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$165.10In the Money	$169.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$160.10In the Money	$164.60In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$155.40In the Money	$159.80In 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	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$150.20In the Money	$154.60In 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	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$145.50In the Money	$149.80In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$140.20In the Money	$144.70In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$135.30In the Money	$139.70In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$130.30In the Money	$134.70In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$125.30In the Money	$129.80In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$120.40In the Money	$124.80In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$115.40In the Money	$119.80In 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	$2.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$110.40In the Money	$114.90In 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	$2.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$105.50In the Money	$109.90In the Money	$93.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$100.50In the Money	$104.90In 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	$2.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$95.50In the Money	$100.00In 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	$2.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$90.60In the Money	$95.00In 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	$1.65Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$85.90In the Money	$90.00In 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	$1.70Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$80.70In the Money	$85.10In 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	$2.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CDNSIn the Money	$75.70In the Money	$80.10In 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	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
CDNSIn the Money	$70.70In the Money	$75.20In 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	$0.00Out of the Money	$1.45Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CDNSIn the Money	$65.80In the Money	$70.20In 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	$0.10Out of the Money	$2.05Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CDNSIn the Money	$61.10In the Money	$65.50In 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	$0.10Out of the Money	$2.30Out of the Money	$0.22Out of the Money	$-0.28Out of the Money	1Out of the Money	1,237Out of the Money
CDNSIn the Money	$55.90In the Money	$60.40In 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	$0.20Out of the Money	$0.55Out of the Money	$0.29Out of the Money	$-0.07Out of the Money	3Out of the Money	92Out of the Money
CDNSIn the Money	$51.00In the Money	$55.50In 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	$0.25Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	5Out of the Money	105Out of the Money
CDNSIn the Money	$46.10In the Money	$50.40In the Money	$42.86In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$-0.17Out of the Money	1Out of the Money	183Out of the Money
CDNSIn the Money	$41.70In the Money	$45.60In the Money	$42.85In the Money	$2.70In the Money	4In the Money	125In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$0.45Out of the Money	$0.80Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
CDNSIn the Money	$37.80In the Money	$40.90In the Money	$38.88In the Money	$5.28In the Money	1In the Money	111In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.80Out of the Money	$-0.46Out of the Money	12Out of the Money	196Out of the Money
CDNSIn the Money	$33.10In the Money	$35.00In the Money	$31.05In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$295.00	CDNSOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.22Out of the Money	$-0.54Out of the Money	8Out of the Money	157Out of the Money
CDNSIn the Money	$29.20In the Money	$30.40In the Money	$28.97In the Money	$4.30In the Money	11In the Money	280In the Money	Filter Table By Strike Price of$300.00	CDNSOut of the Money	$1.45Out of the Money	$1.75Out of the Money	$1.45Out of the Money	$-0.90Out of the Money	253Out of the Money	329Out of the Money
CDNSIn the Money	$25.10In the Money	$26.40In the Money	$24.77In the Money	$2.07In the Money	16In the Money	540In the Money	Filter Table By Strike Price of$305.00	CDNSOut of the Money	$2.10Out of the Money	$3.00Out of the Money	$2.36Out of the Money	$-0.84Out of the Money	8Out of the Money	96Out of the Money
CDNSIn the Money	$21.00In the Money	$22.30In the Money	$20.85In the Money	$3.05In the Money	21In the Money	320In the Money	Filter Table By Strike Price of$310.00	CDNSOut of the Money	$2.85Out of the Money	$3.60Out of the Money	$3.63Out of the Money	$-0.82Out of the Money	20Out of the Money	57Out of the Money
CDNSIn the Money	$17.40In the Money	$18.30In the Money	$17.61In the Money	$1.83In the Money	18In the Money	278In the Money	Filter Table By Strike Price of$315.00	CDNSOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.75Out of the Money	$-1.35Out of the Money	8Out of the Money	54Out of the Money
CDNSIn the Money	$14.00In the Money	$14.70In the Money	$14.65In the Money	$2.60In the Money	178In the Money	1,148In the Money	Filter Table By Strike Price of$320.00	CDNSOut of the Money	$6.00Out of the Money	$6.40Out of the Money	$6.20Out of the Money	$-1.91Out of the Money	52Out of the Money	33Out of the Money
CDNSUnderlying issue's last price	$11.20Underlying issue's last price	$11.80Underlying issue's last price	$11.50Underlying issue's last price	$1.65Underlying issue's last price	85Underlying issue's last price	131Underlying issue's last price	Filter Table By Strike Price of$325.00Underlying issue's last price	CDNSUnderlying issue's last price	$8.10Underlying issue's last price	$8.50Underlying issue's last price	$8.25Underlying issue's last price	$-3.08Underlying issue's last price	60Underlying issue's last price	27Underlying issue's last price
CDNSOut of the Money	$8.80Out of the Money	$9.20Out of the Money	$8.62Out of the Money	$0.77Out of the Money	90Out of the Money	215Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$10.60In the Money	$11.10In the Money	$10.70In the Money	$-3.10In the Money	56In the Money	11In the Money
CDNSOut of the Money	$6.70Out of the Money	$7.10Out of the Money	$6.70Out of the Money	$0.75Out of the Money	19Out of the Money	43Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$13.60In the Money	$14.10In the Money	$14.40In the Money	$-13.49In the Money	22In the Money	1In the Money
CDNSOut of the Money	$5.10Out of the Money	$5.50Out of the Money	$5.10Out of the Money	$0.84Out of the Money	92Out of the Money	221Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$16.80In the Money	$18.80In the Money	$28.76In the Money	$0.00In the Money	---In the Money	2In the Money
CDNSOut of the Money	$2.90Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$0.42Out of the Money	61Out of the Money	17Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$20.30In the Money	$21.90In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$2.85Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$0.43Out of the Money	93Out of the Money	278Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	$24.20In the Money	$25.80In the Money	$30.71In the Money	$0.00In the Money	---In the Money	2In the Money
CDNSOut of the Money	$2.05Out of the Money	$3.50Out of the Money	$2.20Out of the Money	$0.65Out of the Money	5Out of the Money	61Out of the Money	Filter Table By Strike Price of$355.00	CDNSIn the Money	$28.60In the Money	$30.00In the Money	$30.56In the Money	$-5.74In the Money	1In the Money	1In the Money
CDNSOut of the Money	$1.35Out of the Money	$1.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	9Out of the Money	15Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	$32.10In the Money	$35.60In the Money	$35.11In the Money	$-7.73In the Money	1In the Money	---In the Money
CDNSOut of the Money	$0.95Out of the Money	$1.75Out 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$365.00	CDNSIn the Money	$37.50In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.60Out of the Money	$1.05Out of the Money	$0.75Out of the Money	$0.25Out of the Money	5Out of the Money	35Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	$41.50In the Money	$45.50In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.30Out of the Money	$2.65Out 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	$46.50In the Money	$50.40In 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	$2.50Out 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	$51.30In the Money	$55.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.20Out of the Money	$2.40Out 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	$56.30In the Money	$60.70In 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	$2.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	$61.30In the Money	$65.70In 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	$2.20Out 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	$66.30In the Money	$70.70In 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	$2.35Out 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	$71.30In the Money	$75.70In 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	$76.30In the Money	$80.70In 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	$2.10Out 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	$81.30In the Money	$85.70In 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	1Out of the Money	Filter Table By Strike Price of$415.00	CDNSIn the Money	$86.30In the Money	$90.70In 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	$2.25Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$420.00	CDNSIn the Money	$91.30In the Money	$95.70In 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	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$425.00	CDNSIn the Money	$96.30In the Money	$100.70In 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	$1.90Out 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$430.00	CDNSIn the Money	$101.30In the Money	$105.70In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	$111.30In the Money	$115.70In 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	$2.05Out 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	$121.30In the Money	$125.70In 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$460.00	CDNSIn the Money	$131.30In the Money	$135.70In 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$470.00	CDNSIn the Money	$141.30In the Money	$145.70In 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	$1.90Out 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	$151.30In the Money	$155.70In 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)