Stocks Options

LAST PRICE
273.7600
TODAY'S CHANGE (%)
Trending Down-6.5900 (-2.3506%)

Bid / Lots
273.2700/ 1
Ask / Lots
273.7600/ 2
Open / Previous Close
278.5800 / 280.3500
Day Range
Low 273.5400
High 279.9700
52 Week Range
Low 227.0500
High 328.9900
Volume
2,983,933
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 30.599

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDNSIn the Money	$142.60In the Money	$146.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	CDNSOut of the Money	---Out 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	$137.90In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	CDNSOut of the Money	---Out 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	$132.70In the Money	$137.00In 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	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CDNSIn the Money	$127.90In the Money	$132.10In 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	---Out 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	$123.00In the Money	$127.10In 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	$0.05Out of the Money	$0.75Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CDNSIn the Money	$118.00In the Money	$122.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$113.00In the Money	$117.50In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$108.00In the Money	$112.50In 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	---Out of the Money	$1.75Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$103.60In the Money	$107.40In 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	$0.05Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$98.30In the Money	$102.50In the Money	$112.50In 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	$2.40Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$93.40In the Money	$97.50In the Money	$71.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	CDNSOut of the Money	---Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
CDNSIn the Money	$89.20In the Money	$92.70In 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	$0.15Out 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	$84.00In the Money	$87.70In 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	$0.20Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CDNSIn the Money	$78.80In the Money	$83.00In the Money	$97.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	CDNSOut of the Money	$0.25Out of the Money	$0.95Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CDNSIn the Money	$73.90In the Money	$78.10In the Money	$55.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	$0.35Out of the Money	$1.05Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
CDNSIn the Money	$69.10In the Money	$73.40In 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	$0.45Out of the Money	$1.20Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$64.50In the Money	$68.60In 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	$0.85Out of the Money	$1.20Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CDNSIn the Money	$61.20In the Money	$63.10In the Money	$53.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
CDNSIn the Money	$56.00In the Money	$58.40In the Money	$53.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
CDNSIn the Money	$51.70In the Money	$53.60In the Money	$42.34In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$225.00	CDNSOut of the Money	$2.00Out of the Money	$2.20Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	3,125Out of the Money
CDNSIn the Money	$47.80In the Money	$48.90In the Money	$32.12In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	CDNSOut of the Money	$2.50Out of the Money	$2.75Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
CDNSIn the Money	$42.50In the Money	$45.00In the Money	$35.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CDNSIn the Money	$38.90In the Money	$40.80In the Money	$35.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$3.90Out of the Money	$4.20Out of the Money	$3.70Out of the Money	$0.50Out of the Money	2Out of the Money	107Out of the Money
CDNSIn the Money	$34.10In the Money	$36.10In the Money	$42.95In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$4.80Out of the Money	$5.20Out of the Money	$4.98Out of the Money	$0.98Out of the Money	1Out of the Money	112Out of the Money
CDNSIn the Money	$30.20In the Money	$32.40In the Money	$31.34In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$6.00Out of the Money	$6.30Out of the Money	$6.00Out of the Money	$0.20Out of the Money	1Out of the Money	202Out of the Money
CDNSIn the Money	$27.10In the Money	$28.70In the Money	$29.00In the Money	$3.90In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	$7.30Out of the Money	$7.90Out of the Money	$7.20Out of the Money	$1.30Out of the Money	1Out of the Money	140Out of the Money
CDNSIn the Money	$22.70In the Money	$25.10In the Money	$26.40In the Money	$6.60In the Money	1In the Money	99In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$8.80Out of the Money	$9.30Out of the Money	$8.90Out of the Money	$1.60Out of the Money	2Out of the Money	342Out of the Money
CDNSIn the Money	$20.70In the Money	$22.00In the Money	$24.60In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$10.60Out of the Money	$12.80Out of the Money	$10.30Out of the Money	$-2.13Out of the Money	1Out of the Money	224Out of the Money
CDNSUnderlying issue's last price	$18.40Underlying issue's last price	$19.00Underlying issue's last price	$19.45Underlying issue's last price	$-5.71Underlying issue's last price	14Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CDNSUnderlying issue's last price	$12.70Underlying issue's last price	$13.10Underlying issue's last price	$12.40Underlying issue's last price	$1.70Underlying issue's last price	3Underlying issue's last price	212Underlying issue's last price
CDNSNear the Money	$15.70Near the Money	$16.20Near the Money	$21.10Near the Money	$0.00Near the Money	---Near the Money	209Near the Money	Filter Table By Strike Price of$275.00	CDNSIn the Money	$15.00In the Money	$15.50In the Money	$14.21In the Money	$-1.89In the Money	1In the Money	251In the Money
CDNSOut of the Money	$13.30Out of the Money	$13.80Out of the Money	$14.40Out of the Money	$-3.66Out of the Money	2Out of the Money	182Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	$17.60In the Money	$18.00In the Money	$14.10In the Money	$0.00In the Money	---In the Money	140In the Money
CDNSOut of the Money	$11.10Out of the Money	$11.60Out of the Money	$11.80Out of the Money	$-3.60Out of the Money	2Out of the Money	330Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	$20.40In the Money	$20.90In the Money	$17.40In the Money	$0.00In the Money	---In the Money	137In the Money
CDNSOut of the Money	$9.10Out of the Money	$9.70Out of the Money	$12.70Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$23.20In the Money	$24.00In the Money	$22.17In the Money	$2.37In the Money	1In the Money	161In the Money
CDNSOut of the Money	$6.40Out of the Money	$8.00Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$26.60In the Money	$27.70In the Money	$22.80In the Money	$0.00In the Money	---In the Money	733In the Money
CDNSOut of the Money	$6.00Out of the Money	$6.50Out of the Money	$6.44Out of the Money	$-1.27Out of the Money	7Out of the Money	820Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$28.40In the Money	$32.50In the Money	$25.75In the Money	$0.00In the Money	---In the Money	238In the Money
CDNSOut of the Money	$4.50Out of the Money	$6.30Out of the Money	$5.40Out of the Money	$-2.57Out of the Money	1Out of the Money	291Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$33.70In the Money	$36.60In the Money	$40.00In the Money	$0.00In the Money	---In the Money	80In the Money
CDNSOut of the Money	$2.80Out of the Money	$5.30Out of the Money	$4.40Out of the Money	$-0.80Out of the Money	1Out of the Money	319Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$37.70In the Money	$40.40In the Money	$57.00In the Money	$0.00In the Money	---In the Money	51In the Money
CDNSOut of the Money	$2.40Out of the Money	$3.40Out of the Money	$4.92Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$42.10In the Money	$44.80In the Money	$39.20In the Money	$0.00In the Money	---In the Money	54In the Money
CDNSOut of the Money	$1.50Out of the Money	$2.70Out of the Money	$3.57Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$46.50In the Money	$48.10In the Money	$34.10In the Money	$0.00In the Money	---In the Money	109In the Money
CDNSOut of the Money	$1.35Out of the Money	$2.00Out of the Money	$2.20Out of the Money	$-0.97Out of the Money	29Out of the Money	436Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$49.80In the Money	$53.10In the Money	$59.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$-0.73Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$54.20In the Money	$58.00In the Money	$54.10In the Money	$-15.35In the Money	4In the Money	4In the Money
CDNSOut of the Money	$0.85Out of the Money	$1.15Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$59.20In the Money	$63.20In the Money	$28.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.35Out of the Money	$0.85Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$64.00In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.25Out of the Money	$1.90Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$69.00In the Money	$73.30In the Money	$36.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.15Out of the Money	$1.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	$74.00In the Money	$78.30In the Money	$37.40In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	616Out of the Money	Filter Table By Strike Price of$355.00	CDNSIn the Money	$79.20In the Money	$83.30In 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	$0.90Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	$84.10In the Money	$88.30In 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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$365.00	CDNSIn the Money	$89.00In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	$94.00In the Money	$98.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.40Out of the Money	$6.70Out 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	$99.10In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	$104.10In the Money	$107.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$5.27Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$385.00	CDNSIn the Money	$109.10In the Money	$113.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	$114.00In the Money	$118.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$395.00	CDNSIn the Money	$119.10In the Money	$123.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$400.00	CDNSIn the Money	$124.10In the Money	$128.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$405.00	CDNSIn the Money	$129.10In the Money	$133.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.95Out 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$410.00	CDNSIn the Money	$134.20In the Money	$137.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$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	$139.10In the Money	$142.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$2.05Out 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	$144.10In the Money	$148.30In 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$430.00	CDNSIn the Money	$154.10In the Money	$157.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$440.00	CDNSIn the Money	$164.10In the Money	$168.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$450.00	CDNSIn the Money	$174.00In the Money	$178.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money	Filter Table By Strike Price of$460.00	CDNSIn the Money	$184.00In the Money	$188.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	CDNSIn the Money	$194.20In the Money	$198.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	CDNSIn the Money	$204.10In the Money	$207.70In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)