Stocks Options

LAST PRICE
307.7500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
307.8000/ 1
Ask / Lots
312.9800/ 1
Open / Previous Close
0.0000 / 307.7500
Day Range
---
52 Week Range
Low 217.7700
High 328.9900
Volume
135,558
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 25.813

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$174.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$128.52In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$131.42In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$155.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$112.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$175.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$119.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$106.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$104.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$103.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$108.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$3.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$67.70In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CDNSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$63.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$90.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$50.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$70.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$61.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$42.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$62.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$51.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$60.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$41.95In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$37.22In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,789Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$28.50In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$22.67In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$295.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$6.64Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$21.10In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$300.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$16.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	585Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	125Underlying issue's last price
CDNSNear the Money	---Near the Money	---Near the Money	$14.13Near the Money	$0.00Near the Money	---Near the Money	132Near the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	71In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$11.70Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	72In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$9.78Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	45In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	75In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	64In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	---In the Money	---In the Money	$20.30In the Money	$0.00In the Money	---In the Money	6In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.88Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	---In the Money	---In the Money	$26.20In the Money	$0.00In the Money	---In the Money	11In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.37Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	---In the Money	---In the Money	$37.60In the Money	$0.00In the Money	---In the Money	8In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	---In the Money	---In the Money	$34.68In the Money	$0.00In the Money	---In the Money	2In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$355.00	CDNSIn the Money	---In the Money	---In the Money	$53.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	---In the Money	---In the Money	$42.99In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$365.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	---In the Money	---In the Money	$83.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$400.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$410.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$420.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$430.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$450.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$460.00	CDNSIn the Money	---In the Money	---In the Money	$144.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$470.00	CDNSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)