Stocks Options

LAST PRICE
307.5400
TODAY'S CHANGE (%)
Trending Down-4.1600 (-1.3346%)

Bid / Lots
306.0800/ 1
Ask / Lots
307.5400/ 3
Open / Previous Close
312.5900 / 311.7000
Day Range
Low 304.7000
High 316.9200
52 Week Range
Low 217.7700
High 327.3550
Volume
1,564,417
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 25.599

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	$166.10In the Money	$170.40In 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	$1.95Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$161.50In the Money	$165.40In 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	$156.20In the Money	$160.40In 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	$151.20In the Money	$155.50In 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	$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	$146.10In the Money	$150.50In 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	$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	$141.20In the Money	$145.50In 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	$136.20In the Money	$140.60In 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	$131.20In the Money	$135.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$126.30In the Money	$130.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$121.30In the Money	$125.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$116.30In the Money	$120.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$111.40In the Money	$115.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$106.40In the Money	$110.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$101.40In the Money	$105.80In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$96.50In the Money	$100.80In 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	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$91.50In the Money	$95.90In the Money	$102.00In the Money	$102.00In the Money	1In 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	$86.60In the Money	$90.90In 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	$2.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$81.60In the Money	$86.00In 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	$76.70In the Money	$81.00In 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	$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	$71.70In the Money	$76.10In 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	$2.15Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$66.70In the Money	$71.10In the Money	$73.90In the Money	$16.30In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$61.80In the Money	$66.20In 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	$1.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CDNSIn the Money	$56.90In the Money	$61.30In 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	$0.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CDNSIn the Money	$52.20In the Money	$56.40In 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	$0.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CDNSIn the Money	$47.20In the Money	$51.50In 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	$0.20Out of the Money	$0.70Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CDNSIn the Money	$42.40In the Money	$46.70In 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	$0.30Out of the Money	$2.50Out of the Money	$0.50Out of the Money	$0.05Out of the Money	13Out of the Money	1,237Out of the Money
CDNSIn the Money	$38.00In the Money	$42.00In 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	$0.70Out of the Money	$0.90Out of the Money	$0.58Out of the Money	$-0.06Out of the Money	12Out of the Money	101Out of the Money
CDNSIn the Money	$33.30In the Money	$37.30In 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	$1.00Out of the Money	$1.20Out of the Money	$1.05Out of the Money	$0.25Out of the Money	6Out of the Money	108Out of the Money
CDNSIn the Money	$29.10In the Money	$31.50In the Money	$31.10In the Money	$-0.10In the Money	17In the Money	40In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$1.45Out of the Money	$2.20Out of the Money	$1.50Out of the Money	$0.25Out of the Money	5Out of the Money	176Out of the Money
CDNSIn the Money	$24.60In the Money	$27.10In the Money	$24.30In the Money	$-3.58In the Money	4In the Money	149In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$2.05Out of the Money	$2.30Out of the Money	$2.10Out of the Money	$0.55Out of the Money	14Out of the Money	301Out of the Money
CDNSIn the Money	$20.70In the Money	$23.00In the Money	$24.80In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$0.95Out of the Money	37Out of the Money	200Out of the Money
CDNSIn the Money	$17.20In the Money	$19.10In the Money	$18.20In the Money	$-4.01In the Money	6In the Money	256In the Money	Filter Table By Strike Price of$295.00	CDNSOut of the Money	$4.00Out of the Money	$4.50Out of the Money	$4.30Out of the Money	$0.45Out of the Money	16Out of the Money	79Out of the Money
CDNSIn the Money	$13.80In the Money	$15.70In the Money	$15.55In the Money	$-2.72In the Money	20In the Money	298In the Money	Filter Table By Strike Price of$300.00	CDNSOut of the Money	$5.50Out of the Money	$7.10Out of the Money	$5.80Out of the Money	$1.58Out of the Money	10Out of the Money	186Out of the Money
CDNSUnderlying issue's last price	$12.00Underlying issue's last price	$12.30Underlying issue's last price	$12.40Underlying issue's last price	$-1.50Underlying issue's last price	12Underlying issue's last price	534Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	CDNSUnderlying issue's last price	$7.50Underlying issue's last price	$8.10Underlying issue's last price	$8.38Underlying issue's last price	$2.46Underlying issue's last price	7Underlying issue's last price	57Underlying issue's last price
CDNSNear the Money	$9.30Near the Money	$9.80Near the Money	$10.10Near the Money	$-0.05Near the Money	76Near the Money	285Near the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$10.00In the Money	$10.50In the Money	$10.30In the Money	$1.68In the Money	12In the Money	37In the Money
CDNSOut of the Money	$7.10Out of the Money	$7.70Out of the Money	$7.58Out of the Money	$-1.32Out of the Money	47Out of the Money	253Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$12.90In the Money	$13.40In the Money	$13.40In the Money	$2.80In the Money	13In the Money	51In the Money
CDNSOut of the Money	$3.80Out of the Money	$5.90Out of the Money	$5.87Out of the Money	$-1.03Out of the Money	975Out of the Money	138Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$15.60In the Money	$17.80In the Money	$13.50In the Money	$0.00In the Money	---In the Money	40In the Money
CDNSOut of the Money	$2.80Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$-0.50Out of the Money	6Out of the Money	120Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$19.20In the Money	$21.50In the Money	$19.80In the Money	$-5.81In the Money	1In the Money	27In the Money
CDNSOut of the Money	$2.80Out of the Money	$3.30Out of the Money	$3.00Out of the Money	$-0.58Out of the Money	5Out of the Money	113Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$23.40In the Money	$25.60In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.05Out of the Money	$2.45Out of the Money	$2.05Out of the Money	$-0.60Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$27.50In the Money	$30.30In the Money	$27.89In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$0.65Out of the Money	$1.75Out of the Money	$1.58Out of the Money	$-0.37Out of the Money	2Out of the Money	158Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$31.60In the Money	$33.50In the Money	$32.54In the Money	$0.00In the Money	---In the Money	3In the Money
CDNSOut of the Money	$0.15Out of the Money	$1.25Out 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	$35.40In the Money	$38.90In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$0.55Out of the Money	$1.10Out 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	$41.00In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.50Out of the Money	$0.65Out 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	$45.30In the Money	$49.60In 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	$2.50Out 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	$50.30In the Money	$54.60In the Money	$42.84In 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	$0.00Out 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	$55.30In the Money	$59.70In 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	$2.35Out 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	$60.30In the Money	$64.70In 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	$2.30Out 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	$65.30In the Money	$69.70In 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	$2.25Out 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	$70.30In the Money	$74.40In 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	$1.15Out 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	$75.30In the Money	$79.60In 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	$0.00Out 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	$80.30In the Money	$84.50In 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	$0.75Out 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$395.00	CDNSIn the Money	$85.30In the Money	$89.50In 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	$90.30In the Money	$94.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	CDNSIn the Money	$95.30In the Money	$99.70In 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	$0.65Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CDNSIn the Money	$100.30In the Money	$104.50In 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	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	CDNSIn the Money	$105.30In the Money	$109.60In 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	$-0.40Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$420.00	CDNSIn the Money	$110.30In the Money	$114.60In 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	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	CDNSIn the Money	$115.30In the Money	$119.70In 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	$1.35Out of the Money	$0.05Out of the Money	$-1.15Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	CDNSIn the Money	$120.30In the Money	$124.60In 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	$-1.35Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	$130.30In the Money	$134.50In 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	$140.30In the Money	$144.50In 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	$150.30In the Money	$154.70In 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	$1.35Out 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	$160.30In the Money	$164.70In 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	$1.35Out 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	$170.30In the Money	$174.50In 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)