Stocks Options

LAST PRICE
292.0500
TODAY'S CHANGE (%)
Trending Down-2.6400 (-0.8959%)

Bid / Lots
291.8000/ 1
Ask / Lots
292.2900/ 4
Open / Previous Close
293.7000 / 294.6900
Day Range
Low 291.0700
High 294.5000
52 Week Range
Low 203.1300
High 327.3550
Volume
112,930
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 27.732

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	$151.10In the Money	$154.50In 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	$1.35Out 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	$150.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$141.20In the Money	$145.00In 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	$136.20In the Money	$140.00In 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	$131.30In the Money	$135.20In 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	$126.70In the Money	$130.40In 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	$121.30In 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$170.00	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	$117.10In the Money	$120.50In 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	$111.60In the Money	$115.40In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$106.50In the Money	$110.30In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$101.70In 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$190.00	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	$96.80In the Money	$100.50In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$91.70In the Money	$95.50In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$86.70In 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$205.00	CDNSOut of the Money	$0.00Out 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
CDNSIn the Money	$81.80In the Money	$85.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$77.00In 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$215.00	CDNSOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$71.90In the Money	$75.80In 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	$0.05Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$67.00In the Money	$70.90In 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	$0.05Out of the Money	$1.60Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$62.10In the Money	$66.00In 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	$0.10Out of the Money	$1.65Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$57.30In the Money	$61.20In 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	$1.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$52.50In the Money	$56.20In 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	$1.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$48.20In the Money	$51.40In 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	$0.30Out of the Money	$2.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CDNSIn the Money	$43.80In the Money	$47.00In the Money	$47.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CDNSIn the Money	$38.60In the Money	$41.30In 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	$1.10Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-0.60Out of the Money	1Out of the Money	35Out of the Money
CDNSIn the Money	$34.80In the Money	$36.80In 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	$1.55Out of the Money	$1.85Out of the Money	$1.60Out of the Money	$0.10Out of the Money	1Out of the Money	74Out of the Money
CDNSIn the Money	$30.40In the Money	$32.70In 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	$2.15Out of the Money	$3.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
CDNSIn the Money	$26.40In the Money	$27.80In 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	$2.75Out of the Money	$3.30Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CDNSIn the Money	$22.50In the Money	$24.00In the Money	$25.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	$4.00Out of the Money	$4.50Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
CDNSIn the Money	$19.00In the Money	$20.30In the Money	$25.20In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$5.30Out of the Money	$5.70Out of the Money	$5.08Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
CDNSIn the Money	$16.00In the Money	$16.90In the Money	$18.00In the Money	$0.42In the Money	1In the Money	164In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$6.90Out of the Money	$7.60Out of the Money	$4.65Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
CDNSUnderlying issue's last price	$13.10Underlying issue's last price	$13.80Underlying issue's last price	$12.50Underlying issue's last price	$-3.00Underlying issue's last price	1Underlying issue's last price	57Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	CDNSUnderlying issue's last price	$8.90Underlying issue's last price	$9.70Underlying issue's last price	$8.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	156Underlying issue's last price
CDNSNear the Money	$10.60Near the Money	$11.20Near the Money	$11.30Near the Money	$-1.20Near the Money	1Near the Money	201Near the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$11.40In the Money	$12.10In the Money	$7.90In the Money	$0.00In the Money	---In the Money	62In the Money
CDNSOut of the Money	$8.30Out of the Money	$8.90Out of the Money	$9.30Out of the Money	$-0.80Out of the Money	1Out of the Money	274Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$14.10In the Money	$15.20In the Money	$10.50In the Money	$0.00In the Money	---In the Money	97In the Money
CDNSOut of the Money	$6.50Out of the Money	$7.00Out of the Money	$9.95Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$17.30In the Money	$18.30In the Money	$12.59In the Money	$0.00In the Money	---In the Money	30In the Money
CDNSOut of the Money	$4.60Out of the Money	$5.40Out of the Money	$6.10Out of the Money	$-1.75Out of the Money	2Out of the Money	158Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$20.60In the Money	$22.10In the Money	$22.50In the Money	$0.00In the Money	---In the Money	34In the Money
CDNSOut of the Money	$3.70Out of the Money	$4.10Out of the Money	$3.75Out of the Money	$-1.27Out of the Money	10Out of the Money	97Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$24.40In the Money	$26.10In the Money	$22.37In the Money	$0.00In the Money	---In the Money	61In the Money
CDNSOut of the Money	$2.20Out of the Money	$3.70Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$28.10In the Money	$30.50In the Money	$26.00In the Money	$0.00In the Money	---In the Money	37In the Money
CDNSOut of the Money	$2.10Out of the Money	$2.50Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$32.80In the Money	$34.90In the Money	$34.86In the Money	$0.00In the Money	---In the Money	26In the Money
CDNSOut of the Money	$0.80Out of the Money	$1.75Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$36.60In the Money	$39.90In 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	$1.25Out 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	$41.30In the Money	$44.80In the Money	$41.62In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$46.00In the Money	$50.00In the Money	$39.50In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	$0.50Out of the Money	$0.80Out 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	$51.10In the Money	$55.10In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.20Out of the Money	$0.65Out 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	$56.00In the Money	$60.00In 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	$1.20Out 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	$61.00In the Money	$65.00In 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	$1.60Out 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	$65.90In the Money	$69.80In 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	$1.50Out 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	$70.90In the Money	$75.10In 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	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	$75.90In the Money	$80.00In 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	$80.90In the Money	$85.00In 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	$1.45Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	$85.90In the Money	$90.00In 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	$0.00Out 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	$90.90In the Money	$95.00In 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	$0.00Out 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	$95.90In the Money	$100.00In 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	$0.00Out 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	$100.90In the Money	$105.00In 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	$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	$105.90In the Money	$110.00In 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	$111.20In the Money	$114.90In 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	$115.90In the Money	$119.80In 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	$120.90In the Money	$124.90In 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	$0.45Out 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	$126.10In the Money	$129.90In 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$425.00	CDNSIn the Money	$131.30In the Money	$134.80In 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	$136.10In the Money	$139.80In 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	$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	$145.90In the Money	$149.90In 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	$0.93Out 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	$155.90In the Money	$160.10In 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	$2.10Out 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$460.00	CDNSIn the Money	$165.90In the Money	$169.60In 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$470.00	CDNSIn the Money	$175.90In the Money	$180.10In 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	$2.10Out 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$480.00	CDNSIn the Money	$186.10In the Money	$189.90In 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)