Stocks Options

LAST PRICE
268.0050
TODAY'S CHANGE (%)
Trending Up4.6850 (1.7792%)

Bid / Lots
267.8900/ 2
Ask / Lots
268.1100/ 1
Open / Previous Close
262.2500 / 263.3200
Day Range
Low 262.2500
High 269.7625
52 Week Range
Low 227.7701
High 328.9900
Volume
689,536
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 30.756

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDNSIn the Money	$111.40In the Money	$114.90In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CDNSIn the Money	$106.60In the Money	$109.90In the Money	$109.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CDNSOut of the Money	---Out 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	$102.00In the Money	$104.90In 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	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CDNSIn the Money	$96.70In the Money	$99.90In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CDNSIn the Money	$91.60In the Money	$95.00In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CDNSIn the Money	$86.80In the Money	$89.90In 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	---Out 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	$81.40In the Money	$85.00In the Money	$90.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	CDNSOut of the Money	---Out 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	$76.50In the Money	$79.70In 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	---Out 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	$71.60In the Money	$75.00In 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	---Out 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	$66.50In the Money	$70.00In the Money	$68.30In the Money	$2.30In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CDNSIn the Money	$61.60In the Money	$65.10In 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	---Out of the Money	$1.00Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CDNSIn the Money	$56.60In the Money	$59.80In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CDNSIn the Money	$51.90In the Money	$54.90In the Money	$65.00In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CDNSIn the Money	$47.60In the Money	$49.40In the Money	$34.87In 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	$0.50Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	1Out of the Money	214Out of the Money
CDNSIn the Money	$42.60In the Money	$45.20In 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	$0.50Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	1Out of the Money	74Out of the Money
CDNSIn the Money	$37.50In the Money	$40.40In 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	$0.30Out of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
CDNSIn the Money	$33.80In the Money	$34.60In the Money	$31.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,113Out of the Money
CDNSIn the Money	$29.10In the Money	$30.30In the Money	$36.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.70Out of the Money	$1.05Out of the Money	$0.82Out of the Money	$-0.53Out of the Money	1Out of the Money	1,210Out of the Money
CDNSIn the Money	$24.60In the Money	$25.20In the Money	$27.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$1.15Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$-0.95Out of the Money	3Out of the Money	2,876Out of the Money
CDNSIn the Money	$20.30In the Money	$20.90In the Money	$17.96In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$1.80Out of the Money	$2.20Out of the Money	$2.02Out of the Money	$-1.18Out of the Money	5Out of the Money	191Out of the Money
CDNSIn the Money	$16.30In the Money	$16.90In the Money	$25.60In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	$2.80Out of the Money	$3.20Out of the Money	$2.92Out of the Money	$-1.08Out of the Money	4Out of the Money	317Out of the Money
CDNSIn the Money	$12.80In the Money	$13.30In the Money	$13.00In the Money	$0.50In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.20Out of the Money	$-1.70Out of the Money	9Out of the Money	168Out of the Money
CDNSUnderlying issue's last price	$9.70Underlying issue's last price	$10.10Underlying issue's last price	$9.96Underlying issue's last price	$0.72Underlying issue's last price	103Underlying issue's last price	211Underlying issue's last price	Filter Table By Strike Price of$265.00Underlying issue's last price	CDNSUnderlying issue's last price	$6.10Underlying issue's last price	$6.50Underlying issue's last price	$6.10Underlying issue's last price	$-1.80Underlying issue's last price	101Underlying issue's last price	306Underlying issue's last price
CDNSNear the Money	$7.00Near the Money	$7.40Near the Money	$7.30Near the Money	$0.40Near the Money	115Near the Money	230Near the Money	Filter Table By Strike Price of$270.00	CDNSIn the Money	$8.50In the Money	$8.80In the Money	$8.15In the Money	$-2.35In the Money	12In the Money	305In the Money
CDNSOut of the Money	$4.90Out of the Money	$5.20Out of the Money	$5.35Out of the Money	$1.55Out of the Money	3Out of the Money	221Out of the Money	Filter Table By Strike Price of$275.00	CDNSIn the Money	$11.30In the Money	$11.70In the Money	$14.60In the Money	$0.00In the Money	---In the Money	219In the Money
CDNSOut of the Money	$3.20Out of the Money	$3.50Out of the Money	$3.54Out of the Money	$1.06Out of the Money	96Out of the Money	754Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	$14.10In the Money	$15.10In the Money	$14.00In the Money	$0.00In the Money	---In the Money	181In the Money
CDNSOut of the Money	$2.00Out of the Money	$2.20Out of the Money	$2.05Out of the Money	$0.10Out of the Money	43Out of the Money	220Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	$18.30In the Money	$18.90In the Money	$19.95In the Money	$0.00In the Money	---In the Money	31In the Money
CDNSOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.37Out of the Money	$0.27Out of the Money	21Out of the Money	424Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$22.50In the Money	$23.20In the Money	$20.61In the Money	$0.00In the Money	---In the Money	16In the Money
CDNSOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.25Out of the Money	33Out of the Money	264Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$26.50In the Money	$28.30In the Money	$18.00In the Money	$0.00In the Money	---In the Money	11In the Money
CDNSOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.19Out of the Money	74Out of the Money	322Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$30.80In the Money	$33.30In the Money	$31.70In the Money	$0.00In the Money	---In the Money	10In the Money
CDNSOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	3Out of the Money	125Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$35.10In the Money	$38.30In the Money	$38.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$40.80In the Money	$43.30In the Money	$41.78In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$45.40In the Money	$49.00In the Money	$33.64In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$50.40In the Money	$53.90In the Money	$51.41In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$55.40In the Money	$59.00In the Money	$43.01In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$60.40In the Money	$64.00In the Money	$46.29In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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$335.00	CDNSIn the Money	$65.40In the Money	$69.00In the Money	$51.12In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$340.00	CDNSIn the Money	$70.40In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$345.00	CDNSIn the Money	$75.40In the Money	$78.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$350.00	CDNSIn the Money	$80.40In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$355.00	CDNSIn the Money	$85.50In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$360.00	CDNSIn the Money	$90.40In the Money	$93.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$365.00	CDNSIn the Money	$95.40In the Money	$98.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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	Filter Table By Strike Price of$370.00	CDNSIn the Money	$100.40In the Money	$103.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	$105.50In the Money	$108.90In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)