Stocks Options

LAST PRICE
275.6300
TODAY'S CHANGE (%)
Trending Down-6.8600 (-2.4284%)

Bid / Lots
278.1500/ 1
Ask / Lots
283.0400/ 1
Open / Previous Close
281.5200 / 282.4900
Day Range
Low 275.4050
High 282.8400
52 Week Range
Low 198.9200
High 327.3550
Volume
1,698,315
below 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 28.182

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	$130.40In the Money	$135.00In 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	$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$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	$120.30In 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$155.00	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	$115.40In 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$160.00	CDNSOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$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$165.00	CDNSOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$105.80In the Money	$110.50In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$100.70In 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$175.00	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	$95.80In 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$180.00	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	$90.70In 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$185.00	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
CDNSIn the Money	$86.00In the Money	$90.50In 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	$0.10Out 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
CDNSIn the Money	$81.20In 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$195.00	CDNSOut of the Money	$0.15Out 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
CDNSIn the Money	$76.30In 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$200.00	CDNSOut of the Money	$0.15Out 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
CDNSIn the Money	$71.30In the Money	$76.00In 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	$0.20Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$66.60In the Money	$71.40In 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	$0.25Out 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
CDNSIn the Money	$61.70In the Money	$66.50In 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	$0.35Out of the Money	$1.35Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$57.10In the Money	$61.50In 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	$0.90Out of the Money	$1.15Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$52.60In the Money	$56.80In 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	$1.15Out 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	$48.10In the Money	$52.20In 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	$1.55Out of the Money	$1.75Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$43.50In the Money	$46.80In 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	$2.00Out of the Money	$2.20Out of the Money	$1.70Out of the Money	$-0.30Out of the Money	3Out of the Money	22Out of the Money
CDNSIn the Money	$39.50In the Money	$42.00In the Money	$83.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$2.55Out of the Money	$2.75Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$36.50In the Money	$38.20In 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	$3.30Out of the Money	$3.50Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CDNSIn the Money	$31.10In the Money	$34.70In the Money	$41.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$4.10Out of the Money	$4.50Out of the Money	$3.65Out of the Money	$0.45Out of the Money	3Out of the Money	48Out of the Money
CDNSIn the Money	$27.40In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	$5.20Out of the Money	$5.60Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CDNSIn the Money	$25.40In the Money	$26.10In the Money	$27.20In the Money	$-6.90In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$6.60Out of the Money	$7.10Out of the Money	$5.21Out of the Money	$-0.29Out of the Money	1Out of the Money	68Out of the Money
CDNSIn the Money	$20.50In the Money	$23.90In the Money	$53.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$8.20Out of the Money	$10.50Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
CDNSIn the Money	$17.30In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	$10.10Out of the Money	$10.50Out of the Money	$8.08Out of the Money	$-0.30Out of the Money	1Out of the Money	44Out of the Money
CDNSUnderlying issue's last price	$16.10Underlying issue's last price	$16.50Underlying issue's last price	$17.70Underlying issue's last price	$-6.10Underlying issue's last price	4Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	CDNSUnderlying issue's last price	$12.30Underlying issue's last price	$12.70Underlying issue's last price	$11.00Underlying issue's last price	$0.70Underlying issue's last price	3Underlying issue's last price	84Underlying issue's last price
CDNSOut of the Money	$13.60Out of the Money	$13.90Out of the Money	$17.21Out of the Money	$-0.29Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	$14.90In the Money	$15.20In the Money	$12.20In the Money	$0.00In the Money	---In the Money	133In the Money
CDNSOut of the Money	$11.30Out of the Money	$11.80Out of the Money	$12.50Out of the Money	$-1.80Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	$17.60In the Money	$18.00In the Money	$15.70In the Money	$1.00In the Money	1In the Money	83In the Money
CDNSOut of the Money	$9.40Out of the Money	$9.80Out of the Money	$12.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$20.50In the Money	$22.40In the Money	$15.90In the Money	$0.00In the Money	---In the Money	47In the Money
CDNSOut of the Money	$6.50Out of the Money	$8.10Out of the Money	$11.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$23.80In the Money	$26.20In the Money	$23.70In the Money	$0.00In the Money	---In the Money	26In the Money
CDNSOut of the Money	$6.20Out of the Money	$6.60Out of the Money	$6.60Out of the Money	$-3.30Out of the Money	7Out of the Money	102Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$26.80In the Money	$28.60In the Money	$22.00In the Money	$0.00In the Money	---In the Money	14In the Money
CDNSOut of the Money	$5.00Out of the Money	$5.30Out of the Money	$6.00Out of the Money	$-1.00Out of the Money	3Out of the Money	163Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$29.50In the Money	$32.50In the Money	$23.60In the Money	$0.00In the Money	---In the Money	29In the Money
CDNSOut of the Money	$4.00Out of the Money	$4.30Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$34.30In the Money	$37.50In the Money	$25.30In the Money	$0.00In the Money	---In the Money	30In the Money
CDNSOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$3.65Out of the Money	$-0.85Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$39.20In the Money	$41.50In the Money	$27.90In the Money	$0.00In the Money	---In the Money	59In the Money
CDNSOut of the Money	$2.40Out of the Money	$2.80Out of the Money	$4.87Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$42.50In the Money	$47.00In the Money	$43.70In the Money	$0.00In the Money	---In the Money	43In the Money
CDNSOut of the Money	$1.85Out of the Money	$2.25Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$47.50In the Money	$51.50In the Money	$46.67In the Money	$0.00In the Money	---In the Money	25In the Money
CDNSOut of the Money	$1.40Out of the Money	$1.70Out of the Money	$1.65Out of the Money	$0.00Out of the Money	22Out of the Money	95Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$52.00In the Money	$56.80In the Money	$47.60In the Money	$0.00In the Money	---In the Money	20In the Money
CDNSOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.56Out 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	$57.00In the Money	$61.60In the Money	$53.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$62.00In the Money	$66.90In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$2.77Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$67.10In the Money	$71.90In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.98Out 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	$72.00In the Money	$76.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.35Out of the Money	$1.20Out of the Money	$3.14Out 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	$77.00In the Money	$81.60In 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	$1.00Out 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	$82.00In the Money	$86.60In the Money	$42.84In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.15Out of the Money	$0.90Out 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$365.00	CDNSIn the Money	$87.10In the Money	$91.90In 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	$0.85Out 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	$92.00In the Money	$96.80In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	$97.00In the Money	$101.60In 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	$1.45Out 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	$102.00In the Money	$106.80In 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	$0.80Out 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	$107.10In the Money	$111.90In 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	$1.45Out 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$390.00	CDNSIn the Money	$112.00In the Money	$116.60In 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	$1.40Out 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	$117.00In the Money	$121.70In 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	$0.75Out 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	$122.00In the Money	$126.80In 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	$1.40Out 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$405.00	CDNSIn the Money	$127.00In the Money	$131.60In 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	$1.40Out 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$410.00	CDNSIn the Money	$132.00In the Money	$136.50In 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	$1.40Out 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$415.00	CDNSIn the Money	$137.00In the Money	$141.90In 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	$0.45Out 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	$142.00In the Money	$146.80In 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$425.00	CDNSIn the Money	$147.00In the Money	$151.60In 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	$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	$152.00In the Money	$156.90In 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	$0.75Out 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	$162.00In the Money	$166.60In 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	$0.75Out 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	$172.00In the Money	$176.70In 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	$0.00Out 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	$182.00In the Money	$186.70In 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	$1.75Out 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$470.00	CDNSIn the Money	$192.00In the Money	$196.80In 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$480.00	CDNSIn the Money	$202.00In the Money	$206.80In 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)