Stocks Options

LAST PRICE
291.2400
TODAY'S CHANGE (%)
Trending Up2.4300 (0.8414%)

Bid / Lots
291.2000/ 2
Ask / Lots
291.3300/ 1
Open / Previous Close
288.7400 / 288.8100
Day Range
Low 287.3000
High 291.5400
52 Week Range
Low 203.1300
High 327.3550
Volume
273,643
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 27.899

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	$150.50In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$145.50In the Money	$149.30In 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	$2.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$140.60In the Money	$144.50In 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	$0.85Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	$135.60In the Money	$139.40In 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	$130.70In the Money	$134.60In 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	$125.80In the Money	$129.50In 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	$120.80In the Money	$124.70In 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	$115.90In the Money	$119.60In 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	$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	$110.90In the Money	$114.70In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$106.00In 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$185.00	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
CDNSIn the Money	$101.00In the Money	$104.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$96.10In the Money	$100.00In 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	$0.05Out 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
CDNSIn the Money	$91.20In the Money	$94.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$86.20In the Money	$90.00In 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	$0.05Out 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	$81.30In the Money	$85.20In 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	$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	$76.40In 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$215.00	CDNSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-1.04Out of the Money	1Out of the Money	1Out of the Money
CDNSIn the Money	$71.50In 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$220.00	CDNSOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$66.60In the Money	$70.60In 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	$0.10Out of the Money	$2.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$61.70In the Money	$65.60In 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	$0.15Out of the Money	$1.70Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CDNSIn the Money	$56.90In the Money	$60.90In 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	$2.05Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CDNSIn the Money	$52.30In the Money	$55.50In 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	$0.40Out of the Money	$2.00Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	$47.80In the Money	$50.00In 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	$0.75Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.15Out of the Money	1Out of the Money	19Out of the Money
CDNSIn the Money	$43.50In the Money	$45.50In the Money	$41.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
CDNSIn the Money	$38.60In the Money	$40.80In 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	$1.40Out of the Money	$1.50Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CDNSIn the Money	$34.60In the Money	$36.10In 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	$1.90Out of the Money	$2.05Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CDNSIn the Money	$30.60In the Money	$31.60In the Money	$31.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$2.55Out of the Money	$2.75Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CDNSIn the Money	$26.80In the Money	$27.60In 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	$3.40Out of the Money	$3.70Out of the Money	$4.11Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
CDNSIn the Money	$22.70In the Money	$23.80In 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	$4.50Out of the Money	$4.80Out of the Money	$5.38Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
CDNSIn the Money	$19.20In the Money	$20.10In the Money	$21.57In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$6.00Out of the Money	$6.30Out of the Money	$6.40Out of the Money	$-0.50Out of the Money	3Out of the Money	181Out of the Money
CDNSIn the Money	$16.40In the Money	$16.80In the Money	$15.20In the Money	$0.15In the Money	2In the Money	231In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$7.70Out of the Money	$8.10Out of the Money	$8.20Out of the Money	$-0.69Out of the Money	1Out of the Money	280Out of the Money
CDNSUnderlying issue's last price	$13.50Underlying issue's last price	$13.90Underlying issue's last price	$13.45Underlying issue's last price	$0.60Underlying issue's last price	16Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	CDNSUnderlying issue's last price	$9.90Underlying issue's last price	$10.20Underlying issue's last price	$10.00Underlying issue's last price	$-1.12Underlying issue's last price	1Underlying issue's last price	156Underlying issue's last price
CDNSOut of the Money	$10.90Out of the Money	$11.40Out of the Money	$11.20Out of the Money	$0.90Out of the Money	17Out of the Money	204Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$12.30In the Money	$12.80In the Money	$13.70In the Money	$0.00In the Money	---In the Money	47In the Money
CDNSOut of the Money	$8.80Out of the Money	$9.20Out of the Money	$8.80Out of the Money	$0.50Out of the Money	5Out of the Money	207Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$15.10In the Money	$15.80In the Money	$15.30In the Money	$-1.23In the Money	1In the Money	69In the Money
CDNSOut of the Money	$7.00Out of the Money	$7.30Out of the Money	$7.10Out of the Money	$0.00Out of the Money	3Out of the Money	459Out 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	$5.40Out of the Money	$5.80Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$21.70In the Money	$23.00In the Money	$21.62In the Money	$0.00In the Money	---In the Money	36In the Money
CDNSOut of the Money	$4.10Out of the Money	$4.50Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$25.60In the Money	$26.80In the Money	$25.10In the Money	$0.00In the Money	---In the Money	59In the Money
CDNSOut of the Money	$3.20Out of the Money	$4.40Out of the Money	$3.59Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$29.50In the Money	$30.90In the Money	$47.50In the Money	$0.00In the Money	---In the Money	35In the Money
CDNSOut of the Money	$2.35Out of the Money	$2.70Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$33.90In the Money	$35.40In the Money	$39.25In the Money	$0.00In the Money	---In the Money	26In the Money
CDNSOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$37.70In the Money	$41.00In the Money	$47.60In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.30Out of the Money	$2.00Out of the Money	$1.46Out of the Money	$-0.06Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$42.10In the Money	$46.00In the Money	$53.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.00Out of the Money	$1.25Out 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	$47.00In the Money	$50.90In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.17Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$51.90In the Money	$55.80In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.25Out of the Money	$2.30Out 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	$57.10In the Money	$60.10In 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	$1.20Out 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	$61.90In the Money	$65.90In 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	$2.10Out 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	$67.20In the Money	$70.90In 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	$71.90In the Money	$75.90In 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	$1.00Out 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	$77.10In the Money	$80.90In 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	$1.50Out 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	$81.90In the Money	$85.90In 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	$0.69Out 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	$87.10In the Money	$90.90In 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	$1.40Out 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	$91.90In the Money	$95.90In 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	$1.40Out 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	$97.00In the Money	$100.80In 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$395.00	CDNSIn the Money	$101.90In the Money	$105.80In 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	$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	$107.00In the Money	$110.80In 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$405.00	CDNSIn the Money	$112.00In the Money	$115.90In 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	$117.00In the Money	$120.90In 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$415.00	CDNSIn the Money	$121.80In the Money	$125.90In 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	$126.90In the Money	$130.90In 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$425.00	CDNSIn the Money	$131.90In the Money	$135.80In 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	$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	$136.90In the Money	$140.80In 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	$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	$146.80In the Money	$150.80In 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	$2.05Out 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	$156.80In the Money	$160.90In 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	$2.10Out 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	$166.90In the Money	$170.80In 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	$2.15Out 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	$176.80In the Money	$180.80In 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	$2.10Out 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	$186.80In the Money	$190.90In 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)