Stocks Options

LAST PRICE
291.9550
TODAY'S CHANGE (%)
Trending Up8.6250 (3.0442%)

Bid / Lots
291.8400/ 5
Ask / Lots
292.1700/ 2
Open / Previous Close
287.1900 / 283.3300
Day Range
Low 285.8200
High 292.2501
52 Week Range
Low 198.9200
High 327.3550
Volume
1,013,401
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 28.274

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	$151.30In the Money	$155.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$146.40In the Money	$149.90In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$141.40In the Money	$145.30In 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	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$136.50In the Money	$140.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$131.50In the Money	$135.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$126.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$121.60In the Money	$125.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$116.70In the Money	$120.60In 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	$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	$111.80In 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$180.00	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
CDNSIn the Money	$106.80In the Money	$110.70In 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	$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	$102.00In the Money	$105.70In 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	$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	$96.90In 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	$0.05Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$92.00In the Money	$95.70In 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	$0.05Out 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
CDNSIn the Money	$87.00In 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$205.00	CDNSOut of the Money	$0.05Out 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
CDNSIn the Money	$82.20In 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	$0.05Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$77.20In the Money	$81.10In 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	$0.10Out of the Money	$0.35Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$72.40In the Money	$75.90In 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	$0.15Out of the Money	$0.40Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$67.50In the Money	$71.00In 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	$0.10Out of the Money	$0.45Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$62.60In the Money	$66.10In 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	$0.05Out of the Money	$0.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$57.80In 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	$0.35Out 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	$53.00In the Money	$56.00In the Money	$51.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.55Out of the Money	$1.25Out 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	$51.00In 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	$0.95Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CDNSIn the Money	$43.70In the Money	$46.20In the Money	$41.00In the Money	$-1.10In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.87Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
CDNSIn the Money	$39.10In the Money	$42.30In 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	$1.45Out of the Money	$1.65Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CDNSIn the Money	$35.90In the Money	$37.10In 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	$2.00Out of the Money	$2.20Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CDNSIn the Money	$31.50In the Money	$32.90In the Money	$26.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$2.70Out of the Money	$2.95Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
CDNSIn the Money	$27.60In the Money	$28.80In 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	$3.60Out of the Money	$4.00Out of the Money	$4.00Out of the Money	$-2.20Out of the Money	5Out of the Money	55Out of the Money
CDNSIn the Money	$23.80In the Money	$25.00In the Money	$20.92In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	$4.80Out of the Money	$5.20Out of the Money	$5.09Out of the Money	$-2.06Out of the Money	3Out of the Money	96Out of the Money
CDNSIn the Money	$19.80In the Money	$21.50In the Money	$18.54In the Money	$0.39In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$6.20Out of the Money	$6.70Out of the Money	$7.70Out of the Money	$-1.80Out of the Money	18Out of the Money	164Out of the Money
CDNSIn the Money	$17.40In the Money	$18.20In the Money	$17.19In the Money	$4.89In the Money	6In the Money	247In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$8.00Out of the Money	$8.50Out of the Money	$9.30Out of the Money	$-2.72Out of the Money	25Out of the Money	259Out of the Money
CDNSUnderlying issue's last price	$14.80Underlying issue's last price	$15.20Underlying issue's last price	$14.40Underlying issue's last price	$3.97Underlying issue's last price	10Underlying issue's last price	59Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	CDNSUnderlying issue's last price	$10.10Underlying issue's last price	$10.50Underlying issue's last price	$10.30Underlying issue's last price	$-4.40Underlying issue's last price	167Underlying issue's last price	71Underlying issue's last price
CDNSOut of the Money	$12.20Out of the Money	$12.60Out of the Money	$12.00Out of the Money	$3.80Out of the Money	17Out of the Money	202Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$12.50In the Money	$12.90In the Money	$12.90In the Money	$-2.30In the Money	20In the Money	30In the Money
CDNSOut of the Money	$9.90Out of the Money	$10.30Out of the Money	$9.80Out of the Money	$3.29Out of the Money	25Out of the Money	150Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$15.20In the Money	$15.80In the Money	$15.70In the Money	$-1.30In the Money	14In the Money	53In the Money
CDNSOut of the Money	$7.90Out of the Money	$8.50Out of the Money	$7.50Out of the Money	$2.40Out of the Money	5Out of the Money	453Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$18.20In the Money	$19.30In the Money	$23.35In the Money	$0.00In the Money	---In the Money	31In the Money
CDNSOut of the Money	$6.30Out of the Money	$6.60Out of the Money	$6.33Out of the Money	$1.63Out of the Money	41Out of the Money	97Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$21.10In the Money	$22.70In the Money	$27.25In the Money	$0.00In the Money	---In the Money	32In the Money
CDNSOut of the Money	$4.90Out of the Money	$5.30Out of the Money	$4.83Out of the Money	$1.32Out of the Money	8Out of the Money	99Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$24.90In the Money	$27.20In the Money	$27.90In the Money	$0.00In the Money	---In the Money	59In the Money
CDNSOut of the Money	$3.80Out of the Money	$4.10Out of the Money	$3.55Out of the Money	$1.25Out of the Money	1Out of the Money	92Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$29.20In the Money	$30.50In the Money	$47.50In the Money	$0.00In the Money	---In the Money	35In the Money
CDNSOut of the Money	$2.90Out of the Money	$3.10Out of the Money	$3.01Out of the Money	$0.86Out of the Money	5Out of the Money	87Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$32.40In the Money	$34.70In the Money	$39.25In the Money	$0.00In the Money	---In the Money	26In the Money
CDNSOut of the Money	$1.65Out of the Money	$2.40Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$36.50In the Money	$40.50In the Money	$47.60In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.50Out of the Money	$1.80Out of the Money	$1.35Out 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	$41.20In the Money	$45.20In the Money	$53.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$46.20In the Money	$50.00In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.73Out of the Money	$-2.04Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$51.40In the Money	$54.90In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.60Out of the Money	$0.75Out 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	$56.10In the Money	$59.90In 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	$0.90Out 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	$61.20In 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	$0.85Out 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	$66.10In the Money	$70.00In 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	$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$365.00	CDNSIn the Money	$71.50In the Money	$75.00In 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	$0.97Out 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	$76.30In 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	$0.75Out 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	$81.30In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.05Out of the Money	$0.75Out 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	$86.60In the Money	$89.90In 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	$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	$91.30In 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	$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$390.00	CDNSIn the Money	$96.30In 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	$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	$101.20In 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	$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	$106.10In the Money	$109.90In 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	$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	$111.10In the Money	$115.00In 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	$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$410.00	CDNSIn the Money	$116.10In the Money	$120.00In 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	$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$415.00	CDNSIn the Money	$121.40In the Money	$125.00In 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	$0.75Out 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	$126.30In the Money	$130.00In 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	$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$425.00	CDNSIn the Money	$131.10In the Money	$135.00In 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	$0.75Out 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	$136.40In the Money	$139.90In 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	$1.00Out 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	$146.10In 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	$156.00In the Money	$160.00In 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	$0.95Out 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	$166.00In the Money	$170.00In 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	$1.20Out 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$470.00	CDNSIn the Money	$176.00In the Money	$180.00In 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	$1.55Out 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$480.00	CDNSIn the Money	$186.00In the Money	$189.60In 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)