Stocks Options

LAST PRICE
270.3900
TODAY'S CHANGE (%)
Trending Down-3.7400 (-1.3643%)

Bid / Lots
270.2500/ 3
Ask / Lots
270.4800/ 4
Open / Previous Close
272.1300 / 274.1300
Day Range
Low 268.1800
High 272.6600
52 Week Range
Low 227.7701
High 328.9900
Volume
894,135
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 30.655

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	$113.80In the Money	$117.80In 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	$108.90In the Money	$112.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$103.90In the Money	$107.90In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CDNSIn the Money	$98.90In the Money	$102.90In 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	$93.90In the Money	$97.90In 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	$88.90In the Money	$92.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$84.00In the Money	$88.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$79.00In the Money	$83.00In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$74.00In the Money	$77.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$69.00In the Money	$72.90In 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	---Out of the Money	$0.50Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CDNSIn the Money	$64.90In the Money	$67.90In 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	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CDNSIn the Money	$59.10In the Money	$63.00In 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	$2.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CDNSIn the Money	$55.00In the Money	$58.00In 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	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	5Out of the Money	2Out of the Money
CDNSIn the Money	$49.20In the Money	$53.10In 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	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
CDNSIn the Money	$45.20In the Money	$48.20In 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	$0.10Out of the Money	$2.40Out of the Money	$0.45Out of the Money	$0.04Out of the Money	1Out of the Money	75Out of the Money
CDNSIn the Money	$40.30In the Money	$43.30In 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	$0.70Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
CDNSIn the Money	$36.30In the Money	$37.50In 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	$0.65Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,111Out of the Money
CDNSIn the Money	$31.50In the Money	$32.50In 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	$0.95Out of the Money	$0.15Out of the Money	13Out of the Money	1,216Out of the Money
CDNSIn the Money	$25.60In the Money	$28.90In the Money	$27.50In the Money	$-5.40In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.26Out of the Money	$-0.09Out of the Money	533Out of the Money	2,319Out of the Money
CDNSIn the Money	$22.60In the Money	$23.70In the Money	$23.15In the Money	$-4.75In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$1.75Out of the Money	$2.05Out of the Money	$2.30Out of the Money	$0.70Out of the Money	12Out of the Money	186Out of the Money
CDNSIn the Money	$17.60In the Money	$19.20In 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	$2.60Out of the Money	$2.90Out of the Money	$3.09Out of the Money	$0.44Out of the Money	4Out of the Money	316Out of the Money
CDNSIn the Money	$14.90In the Money	$15.70In the Money	$18.70In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$3.80Out of the Money	$4.20Out of the Money	$4.30Out of the Money	$0.57Out of the Money	7Out of the Money	156Out of the Money
CDNSIn the Money	$11.50In the Money	$12.10In the Money	$12.30In the Money	$-0.30In the Money	25In the Money	202In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$5.70Out of the Money	$5.90Out of the Money	$6.00Out of the Money	$0.60Out of the Money	34Out of the Money	291Out of the Money
CDNSUnderlying issue's last price	$8.80Underlying issue's last price	$9.20Underlying issue's last price	$8.65Underlying issue's last price	$-2.10Underlying issue's last price	12Underlying issue's last price	208Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CDNSUnderlying issue's last price	$7.70Underlying issue's last price	$8.10Underlying issue's last price	$8.64Underlying issue's last price	$1.69Underlying issue's last price	8Underlying issue's last price	305Underlying issue's last price
CDNSOut of the Money	$6.40Out of the Money	$6.70Out of the Money	$6.30Out of the Money	$-0.98Out of the Money	21Out of the Money	180Out of the Money	Filter Table By Strike Price of$275.00	CDNSIn the Money	$10.20In the Money	$10.60In the Money	$10.90In the Money	$1.80In the Money	9In the Money	227In the Money
CDNSOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.63Out of the Money	$-1.47Out of the Money	523Out of the Money	208Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	$13.20In the Money	$13.70In the Money	$14.00In the Money	$1.50In the Money	13In the Money	182In the Money
CDNSOut of the Money	$2.85Out of the Money	$3.20Out of the Money	$2.80Out of the Money	$-1.60Out of the Money	5Out of the Money	227Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	$16.10In the Money	$17.20In the Money	$14.63In the Money	$0.00In the Money	---In the Money	31In the Money
CDNSOut of the Money	$1.70Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$-1.19Out of the Money	557Out of the Money	702Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$20.40In the Money	$22.30In the Money	$20.61In the Money	$0.00In the Money	---In the Money	16In the Money
CDNSOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$-0.57Out of the Money	4Out of the Money	255Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$24.90In the Money	$25.50In the Money	$18.00In the Money	$0.00In the Money	---In the Money	11In the Money
CDNSOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$-0.46Out of the Money	14Out of the Money	329Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$29.50In the Money	$30.10In the Money	$21.87In the Money	$0.00In the Money	---In the Money	11In the Money
CDNSOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.55Out of the Money	51Out of the Money	106Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$33.00In the Money	$36.70In the Money	$38.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$-0.30Out of the Money	14Out of the Money	1,911Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$38.60In the Money	$41.60In the Money	$41.78In the Money	$0.00In the Money	---In the Money	2In the Money
CDNSOut of the Money	---Out of the Money	$1.50Out 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	$42.90In the Money	$46.70In 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	$-0.80Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$47.60In the Money	$51.70In the Money	$51.41In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.50Out 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	$52.60In the Money	$56.70In the Money	$43.01In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.50Out 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	$57.60In the Money	$61.60In the Money	$46.29In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.85Out 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	$62.60In the Money	$66.70In the Money	$51.12In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.85Out 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	$67.80In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$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$345.00	CDNSIn the Money	$72.60In the Money	$76.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.50Out 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$350.00	CDNSIn the Money	$77.60In the Money	$81.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.50Out 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$355.00	CDNSIn the Money	$82.60In the Money	$86.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.50Out 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$360.00	CDNSIn the Money	$87.60In the Money	$91.70In 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	$92.60In the Money	$96.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out 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$370.00	CDNSIn the Money	$97.60In the Money	$101.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.70Out 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	$102.60In the Money	$106.70In 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)