Stocks Options

LAST PRICE
286.3100
TODAY'S CHANGE (%)
Trending Down-1.9400 (-0.6730%)

Bid / Lots
285.8300/ 1
Ask / Lots
286.3900/ 1
Open / Previous Close
287.6720 / 288.2500
Day Range
Low 279.0200
High 289.5700
52 Week Range
Low 217.7700
High 327.3550
Volume
3,475,151
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 25.693

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	$145.00In 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$140.00	CDNSOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$140.10In 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$145.00	CDNSOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CDNSIn the Money	$135.10In the Money	$139.90In 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	$2.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$130.20In 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$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	$125.20In the Money	$130.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$120.20In 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$165.00	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	$120.00In 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	$2.15Out 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	$115.00In 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	$105.50In the Money	$110.00In 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	$100.50In the Money	$105.30In 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	$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	$95.60In the Money	$100.40In 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	$90.50In the Money	$95.30In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$85.60In the Money	$90.40In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$80.60In the Money	$85.50In 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	$75.70In the Money	$80.50In 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	$70.70In the Money	$75.50In 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	$66.00In the Money	$70.50In 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	$0.10Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$61.10In the Money	$65.90In 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	$0.15Out 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	$56.10In the Money	$61.00In 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	$0.20Out of the Money	$1.35Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$51.30In the Money	$56.00In 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	$0.25Out of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$46.50In the Money	$51.00In 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	$0.50Out of the Money	$1.00Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$42.80In the Money	$45.30In 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	$0.80Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CDNSIn the Money	$38.10In the Money	$40.80In the Money	$37.20In the Money	$-4.20In the Money	4In the Money	23In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$1.05Out of the Money	$1.85Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
CDNSIn the Money	$34.30In the Money	$36.00In 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	$1.55Out of the Money	$1.90Out of the Money	$2.50Out of the Money	$1.07Out of the Money	2Out of the Money	39Out of the Money
CDNSIn the Money	$30.20In the Money	$31.30In 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	$2.15Out of the Money	$2.50Out of the Money	$2.78Out of the Money	$1.37Out of the Money	6Out of the Money	83Out of the Money
CDNSIn the Money	$25.90In the Money	$27.10In the Money	$25.80In the Money	$-6.00In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$2.95Out of the Money	$3.30Out of the Money	$4.20Out of the Money	$1.25Out of the Money	5Out of the Money	1,164Out of the Money
CDNSIn the Money	$22.10In the Money	$22.90In the Money	$21.90In the Money	$-3.39In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	$4.00Out of the Money	$4.40Out of the Money	$4.97Out of the Money	$0.88Out of the Money	20Out of the Money	96Out of the Money
CDNSIn the Money	$18.80In the Money	$19.20In the Money	$15.60In the Money	$-11.13In the Money	6In the Money	17In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	$5.30Out of the Money	$5.70Out of the Money	$6.46Out of the Money	$1.16Out of the Money	37Out of the Money	97Out of the Money
CDNSIn the Money	$15.50In the Money	$15.90In the Money	$11.90In the Money	$-6.40In the Money	9In the Money	34In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$7.10Out of the Money	$7.40Out of the Money	$8.00Out of the Money	$1.40Out of the Money	23Out of the Money	183Out of the Money
CDNSUnderlying issue's last price	$12.50Underlying issue's last price	$12.90Underlying issue's last price	$10.20Underlying issue's last price	$-4.20Underlying issue's last price	12Underlying issue's last price	141Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	CDNSUnderlying issue's last price	$9.10Underlying issue's last price	$9.40Underlying issue's last price	$9.00Underlying issue's last price	$0.10Underlying issue's last price	25Underlying issue's last price	287Underlying issue's last price
CDNSOut of the Money	$9.90Out of the Money	$10.30Out of the Money	$9.35Out of the Money	$-2.85Out of the Money	3Out of the Money	79Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$11.50In the Money	$11.90In the Money	$13.70In the Money	$2.70In the Money	6In the Money	173In the Money
CDNSOut of the Money	$7.60Out of the Money	$9.90Out of the Money	$5.99Out of the Money	$-5.21Out of the Money	8Out of the Money	255Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$13.40In the Money	$15.40In the Money	$14.17In the Money	$0.77In the Money	3In the Money	64In the Money
CDNSOut of the Money	$5.80Out of the Money	$6.20Out of the Money	$5.55Out of the Money	$-3.25Out of the Money	12Out of the Money	284Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$16.80In the Money	$18.60In the Money	$18.98In the Money	$8.48In the Money	77In the Money	97In the Money
CDNSOut of the Money	$3.70Out of the Money	$6.40Out of the Money	$3.10Out of the Money	$-2.80Out of the Money	37Out of the Money	464Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$20.40In the Money	$22.80In the Money	$15.00In the Money	$0.00In the Money	---In the Money	30In the Money
CDNSOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$2.50Out of the Money	$-2.00Out of the Money	104Out of the Money	220Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$23.00In the Money	$27.10In the Money	$23.00In the Money	$0.00In the Money	---In the Money	34In the Money
CDNSOut of the Money	$1.95Out of the Money	$2.65Out of the Money	$1.87Out of the Money	$-1.59Out of the Money	2Out of the Money	101Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$27.50In the Money	$30.80In the Money	$34.20In the Money	$11.83In the Money	2In the Money	61In the Money
CDNSOut of the Money	$1.05Out of the Money	$2.00Out of the Money	$1.26Out of the Money	$-1.09Out of the Money	3Out of the Money	113Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$31.50In the Money	$35.70In the Money	$32.00In the Money	$0.00In the Money	---In the Money	37In the Money
CDNSOut of the Money	$1.20Out of the Money	$1.45Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$36.50In the Money	$40.40In the Money	$36.05In the Money	$0.00In the Money	---In the Money	27In the Money
CDNSOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.05Out of the Money	$-1.12Out of the Money	2Out of the Money	104Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$41.20In the Money	$46.00In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$46.20In the Money	$51.00In the Money	$41.62In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$51.20In the Money	$56.00In the Money	$39.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.30Out of the Money	$1.05Out of the Money	$0.30Out of the Money	$-0.48Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$56.20In the Money	$61.00In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.15Out of the Money	$1.60Out 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	$61.20In the Money	$66.00In 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	$0.90Out 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	$66.20In the Money	$71.00In 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	$2.35Out 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	$71.20In the Money	$76.00In 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	$76.20In the Money	$81.00In 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	$2.20Out 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	$81.20In the Money	$86.00In the Money	$66.00In 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	$0.38Out 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	$86.20In the Money	$91.00In 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	$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	$91.20In the Money	$96.00In 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	$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$385.00	CDNSIn the Money	$96.20In the Money	$101.00In 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	$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	$101.20In the Money	$106.00In 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	$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	$106.20In the Money	$111.00In 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	$2.10Out 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	$111.50In the Money	$116.00In 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	$2.35Out 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	$116.20In the Money	$121.00In 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	$2.50Out 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$410.00	CDNSIn the Money	$121.20In the Money	$126.00In 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	$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$415.00	CDNSIn the Money	$126.20In the Money	$131.00In 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	$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	$131.20In the Money	$136.00In 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	$2.45Out 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$425.00	CDNSIn the Money	$136.20In the Money	$141.00In 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	$2.50Out 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	$141.20In the Money	$146.00In 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	$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	$151.20In the Money	$156.00In 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	$161.20In the Money	$166.00In 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	$2.45Out 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$460.00	CDNSIn the Money	$171.20In the Money	$176.00In 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	$2.50Out 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$470.00	CDNSIn the Money	$181.20In the Money	$186.00In 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	$2.50Out 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$480.00	CDNSIn the Money	$191.20In the Money	$196.00In 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)