Stocks Options

LAST PRICE
273.2900
TODAY'S CHANGE (%)
Trending Up1.4900 (0.5482%)

Bid / Lots
273.2400/ 1
Ask / Lots
273.4500/ 1
Open / Previous Close
280.3900 / 271.8000
Day Range
Low 272.1900
High 280.9321
52 Week Range
Low 227.0500
High 328.9900
Volume
759,412
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 30.573

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	$142.70In the Money	$146.50In 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	$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	$137.60In the Money	$141.40In 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	$132.80In the Money	$136.30In 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	$130.90In 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	$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	$122.90In the Money	$126.70In 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	---Out 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	$118.20In the Money	$121.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$113.10In the Money	$116.80In 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	$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	$108.10In the Money	$111.90In 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	$0.75Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$102.90In the Money	$106.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$98.40In the Money	$101.90In 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	$0.75Out 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	$97.10In 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	$0.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
CDNSIn the Money	$88.40In the Money	$91.40In 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	$0.10Out 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
CDNSIn the Money	$83.40In the Money	$86.80In 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	$0.10Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CDNSIn the Money	$78.70In the Money	$82.30In 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	$0.15Out of the Money	$0.90Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CDNSIn the Money	$73.60In the Money	$77.50In 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	$0.25Out of the Money	$1.00Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
CDNSIn the Money	$69.00In the Money	$72.10In 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	$0.35Out of the Money	$1.10Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$64.70In the Money	$66.90In 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	$0.95Out of the Money	$1.10Out of the Money	$1.09Out of the Money	$-0.16Out of the Money	1Out of the Money	79Out of the Money
CDNSIn the Money	$60.70In the Money	$62.00In 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	$1.20Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
CDNSIn the Money	$54.90In the Money	$57.10In 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	$1.50Out of the Money	$1.65Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
CDNSIn the Money	$50.10In the Money	$52.70In 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	$1.90Out of the Money	$2.05Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	3,127Out of the Money
CDNSIn the Money	$47.20In the Money	$48.00In 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	$2.40Out of the Money	$2.60Out of the Money	$2.57Out of the Money	$-0.23Out of the Money	2Out of the Money	90Out of the Money
CDNSIn the Money	$41.90In the Money	$43.60In 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	$3.00Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$-0.40Out of the Money	1Out of the Money	61Out of the Money
CDNSIn the Money	$37.30In the Money	$39.40In 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	$3.80Out of the Money	$4.00Out of the Money	$3.73Out of the Money	$-0.69Out of the Money	1Out of the Money	110Out of the Money
CDNSIn the Money	$34.40In the Money	$35.30In the Money	$36.05In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	$4.70Out of the Money	$5.00Out of the Money	$4.90Out of the Money	$-0.70Out of the Money	1Out of the Money	113Out of the Money
CDNSIn the Money	$30.50In the Money	$31.50In the Money	$28.36In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	$5.80Out of the Money	$6.10Out of the Money	$5.75Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
CDNSIn the Money	$27.20In the Money	$27.90In the Money	$27.60In the Money	$2.72In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	$7.10Out of the Money	$8.60Out of the Money	$7.39Out of the Money	$0.69Out of the Money	1Out of the Money	143Out of the Money
CDNSIn the Money	$23.80In the Money	$24.30In the Money	$24.20In the Money	$-2.20In the Money	1In the Money	99In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$8.70Out of the Money	$9.70Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
CDNSIn the Money	$19.70In the Money	$21.10In the Money	$18.80In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	$10.50Out of the Money	$11.70Out of the Money	$10.89Out of the Money	$-1.01Out of the Money	2Out of the Money	228Out of the Money
CDNSUnderlying issue's last price	$17.80Underlying issue's last price	$18.10Underlying issue's last price	$17.85Underlying issue's last price	$2.30Underlying issue's last price	2Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	CDNSUnderlying issue's last price	$12.50Underlying issue's last price	$12.90Underlying issue's last price	$12.67Underlying issue's last price	$-1.51Underlying issue's last price	5Underlying issue's last price	221Underlying issue's last price
CDNSNear the Money	$15.00Near the Money	$15.40Near the Money	$16.10Near the Money	$3.00Near the Money	18Near the Money	223Near the Money	Filter Table By Strike Price of$275.00	CDNSIn the Money	$14.80In the Money	$15.30In the Money	$15.40In the Money	$-2.16In the Money	29In the Money	252In the Money
CDNSOut of the Money	$12.70Out of the Money	$13.00Out of the Money	$13.20Out of the Money	$1.80Out of the Money	16Out of the Money	182Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	$17.40In the Money	$17.80In the Money	$17.00In the Money	$-2.40In the Money	1In the Money	152In the Money
CDNSOut of the Money	$10.50Out of the Money	$10.90Out of the Money	$9.30Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	$20.20In the Money	$20.70In the Money	$19.70In the Money	$-0.20In the Money	2In the Money	134In the Money
CDNSOut of the Money	$8.60Out of the Money	$8.90Out of the Money	$8.97Out of the Money	$1.47Out of the Money	20Out of the Money	272Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	$23.30In the Money	$24.50In the Money	$23.39In the Money	$0.89In the Money	1In the Money	158In the Money
CDNSOut of the Money	$7.00Out of the Money	$7.30Out of the Money	$6.90Out of the Money	$-0.62Out of the Money	1Out of the Money	459Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	$26.60In the Money	$28.40In the Money	$25.00In the Money	$0.00In the Money	---In the Money	732In the Money
CDNSOut of the Money	$5.50Out of the Money	$5.90Out of the Money	$5.68Out of the Money	$0.73Out of the Money	1Out of the Money	829Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	$29.50In the Money	$32.00In the Money	$33.25In the Money	$0.00In the Money	---In the Money	243In the Money
CDNSOut of the Money	$4.30Out of the Money	$4.70Out of the Money	$4.40Out of the Money	$0.30Out of the Money	106Out of the Money	292Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$34.20In the Money	$35.90In the Money	$40.00In the Money	$0.00In the Money	---In the Money	80In the Money
CDNSOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.81Out of the Money	$0.30Out of the Money	1Out of the Money	346Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$37.60In the Money	$39.00In the Money	$57.00In the Money	$0.00In the Money	---In the Money	51In the Money
CDNSOut of the Money	$2.50Out of the Money	$2.85Out of the Money	$2.93Out of the Money	$-0.01Out of the Money	2Out of the Money	408Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$42.30In the Money	$43.40In the Money	$39.20In the Money	$0.00In the Money	---In the Money	54In the Money
CDNSOut of the Money	$1.85Out of the Money	$2.20Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$46.10In the Money	$47.70In the Money	$34.10In the Money	$0.00In the Money	---In the Money	109In the Money
CDNSOut of the Money	$1.20Out of the Money	$1.65Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$50.80In the Money	$53.60In the Money	$59.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$1.00Out of the Money	$1.30Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$54.70In the Money	$58.20In the Money	$54.10In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.70Out of the Money	$0.95Out of the Money	$0.87Out 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	$59.60In the Money	$63.10In the Money	$28.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.50Out of the Money	$0.75Out 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	$64.40In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	$0.05Out of the Money	$0.80Out 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	$69.40In 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	$0.90Out 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	$74.80In the Money	$78.20In 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	$0.85Out 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	$79.40In 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	$0.80Out 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	$84.40In the Money	$88.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$365.00	CDNSIn the Money	$89.40In the Money	$93.20In 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	$95.00In the Money	$98.20In 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	$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	$99.50In 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	$104.60In the Money	$108.40In 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	$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	$109.70In the Money	$113.20In 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	$114.50In the Money	$118.30In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$395.00	CDNSIn the Money	$119.40In 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	$1.35Out 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	$125.00In 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	$129.80In the Money	$133.20In 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$410.00	CDNSIn the Money	$135.10In the Money	$138.30In 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	$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	$139.40In the Money	$143.20In 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	$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	$145.00In the Money	$148.20In 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	$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	$155.10In the Money	$158.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.30Out 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	$164.80In 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	$1.30Out 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	$174.40In the Money	$178.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.30Out 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	$185.10In 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	$1.35Out 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	$194.40In the Money	$198.20In 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	$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	$204.50In the Money	$208.30In 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)