Stocks Options

LAST PRICE
296.2100
TODAY'S CHANGE (%)
Trending Up1.9300 (0.6558%)

Bid / Lots
292.0000/ 1
Ask / Lots
298.4000/ 1
Open / Previous Close
293.0700 / 294.2800
Day Range
Low 293.0700
High 297.9100
52 Week Range
Low 217.7700
High 327.3550
Volume
1,479,563
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 25.756

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	$155.00In the Money	$159.70In 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	$0.60Out of the Money	$0.86Out of the Money	$0.86Out of the Money	1Out of the Money	---Out of the Money
CDNSIn the Money	$150.00In the Money	$154.80In 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	$0.60Out of the Money	$0.30Out of the Money	$0.20Out of the Money	5Out of the Money	1Out of the Money
CDNSIn the Money	$145.00In the Money	$149.70In 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	$2.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$140.00In the Money	$144.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$135.00In the Money	$139.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$130.00In the Money	$134.90In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$125.00In the Money	$129.90In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$120.50In the Money	$125.00In 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	$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	$115.50In the Money	$120.30In 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	$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	$110.50In the Money	$115.10In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$105.50In the Money	$110.10In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$100.50In 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$195.00	CDNSOut of the Money	$0.00Out 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
CDNSIn the Money	$95.50In the Money	$100.20In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$90.60In the Money	$95.40In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$85.60In 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$210.00	CDNSOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$80.50In 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$215.00	CDNSOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$75.70In 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$220.00	CDNSOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$71.00In the Money	$75.60In 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	$1.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$66.00In the Money	$70.70In 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	$0.10Out of the Money	$1.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$61.00In the Money	$65.70In 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	$0.15Out 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	$56.00In the Money	$60.90In 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	$0.20Out 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	$51.50In the Money	$56.10In the Money	$66.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CDNSIn the Money	$47.60In the Money	$50.80In the Money	$47.10In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$0.65Out of the Money	$1.35Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CDNSIn the Money	$42.40In the Money	$46.30In 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	$0.45Out of the Money	$1.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CDNSIn the Money	$38.20In the Money	$42.00In 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	$1.25Out of the Money	$1.45Out of the Money	$1.41Out of the Money	$-0.19Out of the Money	8Out of the Money	75Out of the Money
CDNSIn the Money	$34.70In the Money	$35.80In the Money	$31.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$0.30Out of the Money	$1.95Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
CDNSIn the Money	$30.50In the Money	$32.10In the Money	$24.42In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	$2.35Out of the Money	$2.60Out of the Money	$2.50Out of the Money	$-0.10Out of the Money	14Out of the Money	84Out of the Money
CDNSIn the Money	$25.60In the Money	$27.40In the Money	$26.73In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	$2.95Out of the Money	$3.50Out of the Money	$3.42Out of the Money	$0.07Out of the Money	1Out of the Money	88Out of the Money
CDNSIn the Money	$22.50In the Money	$25.50In the Money	$21.50In the Money	$-3.70In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$4.20Out of the Money	$4.70Out of the Money	$4.47Out of the Money	$-0.61Out of the Money	10Out of the Money	183Out of the Money
CDNSIn the Money	$18.90In the Money	$20.10In the Money	$18.92In the Money	$0.92In the Money	41In the Money	164In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$5.00Out of the Money	$6.10Out of the Money	$5.90Out of the Money	$0.00Out of the Money	12Out of the Money	279Out of the Money
CDNSIn the Money	$16.00In the Money	$16.30In the Money	$15.80In the Money	$-0.50In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	$7.40Out of the Money	$7.90Out of the Money	$7.70Out of the Money	$0.10Out of the Money	5Out of the Money	168Out of the Money
CDNSUnderlying issue's last price	$13.00Underlying issue's last price	$13.50Underlying issue's last price	$12.60Underlying issue's last price	$0.40Underlying issue's last price	36Underlying issue's last price	205Underlying issue's last price	Filter Table By Strike Price of$295.00Underlying issue's last price	CDNSUnderlying issue's last price	$9.50Underlying issue's last price	$10.00Underlying issue's last price	$10.00Underlying issue's last price	$-0.50Underlying issue's last price	4Underlying issue's last price	66Underlying issue's last price
CDNSOut of the Money	$10.50Out of the Money	$10.90Out of the Money	$10.40Out of the Money	$0.60Out of the Money	23Out of the Money	285Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$11.90In the Money	$12.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	97In the Money
CDNSOut of the Money	$8.30Out of the Money	$8.70Out of the Money	$8.30Out of the Money	$0.50Out of the Money	39Out of the Money	457Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$14.80In the Money	$15.60In the Money	$15.00In the Money	$2.41In the Money	4In the Money	30In the Money
CDNSOut of the Money	$6.50Out of the Money	$8.30Out of the Money	$6.50Out of the Money	$0.60Out of the Money	53Out of the Money	172Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$16.00In the Money	$19.50In the Money	$22.50In the Money	$0.00In the Money	---In the Money	34In the Money
CDNSOut of the Money	$5.00Out of the Money	$5.30Out of the Money	$4.70Out of the Money	$0.95Out of the Money	18Out of the Money	97Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$20.20In the Money	$24.50In the Money	$22.37In the Money	$0.00In the Money	---In the Money	61In the Money
CDNSOut of the Money	$3.70Out of the Money	$4.10Out of the Money	$3.50Out of the Money	$-0.10Out of the Money	10Out of the Money	112Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$23.50In the Money	$26.60In the Money	$26.00In the Money	$0.00In the Money	---In the Money	37In the Money
CDNSOut of the Money	$2.85Out of the Money	$3.20Out of the Money	$2.60Out of the Money	$0.54Out of the Money	2Out of the Money	126Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$27.50In the Money	$30.50In the Money	$34.86In the Money	$0.00In the Money	---In the Money	26In the Money
CDNSOut of the Money	$2.10Out of the Money	$2.50Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$32.10In the Money	$35.40In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.35Out of the Money	$1.70Out of the Money	$1.30Out 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	$36.80In the Money	$41.50In the Money	$41.62In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.10Out of the Money	$1.40Out of the Money	$1.15Out of the Money	$0.05Out of the Money	3Out of the Money	161Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$41.60In the Money	$46.40In the Money	$39.50In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$0.80Out of the Money	$3.00Out of the Money	$0.78Out 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	$46.60In the Money	$51.30In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.55Out of the Money	$2.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	$51.70In the Money	$56.30In 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	$1.20Out 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	$56.60In the Money	$61.30In 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	$1.65Out 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	$61.60In the Money	$66.30In 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	$1.55Out 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$365.00	CDNSIn the Money	$66.60In the Money	$71.30In 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	$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	$71.70In the Money	$76.50In 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	$1.45Out 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	$76.70In the Money	$81.50In 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	$2.25Out of the Money	$0.31Out of the Money	$-0.38Out of the Money	4Out of the Money	22Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	$81.60In the Money	$86.50In 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	$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	$86.60In the Money	$91.40In 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	$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$390.00	CDNSIn the Money	$91.70In the Money	$96.40In 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	$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	$96.70In the Money	$101.50In 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	$101.70In the Money	$106.50In 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	$2.15Out 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$405.00	CDNSIn the Money	$106.70In the Money	$111.50In 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	$2.15Out 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$410.00	CDNSIn the Money	$111.70In the Money	$116.50In 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	$2.15Out 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$415.00	CDNSIn the Money	$116.70In the Money	$121.50In 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	$2.15Out 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	$121.70In the Money	$126.50In 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	$2.15Out 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$425.00	CDNSIn the Money	$126.70In the Money	$131.50In 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	$2.15Out 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	$131.60In the Money	$136.40In 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	$2.15Out 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	$141.70In the Money	$146.40In 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	$2.15Out 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	$151.60In the Money	$156.30In 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	$2.15Out 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$460.00	CDNSIn the Money	$161.70In the Money	$166.50In 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	$2.15Out 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$470.00	CDNSIn the Money	$171.70In the Money	$176.50In 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	$2.15Out 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$480.00	CDNSIn the Money	$181.70In the Money	$186.50In 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)