Stocks Options

LAST PRICE
293.7100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
291.0100/ 1
Ask / Lots
300.9700/ 1
Open / Previous Close
0.0000 / 293.7100
Day Range
---
52 Week Range
Low 194.0100
High 327.3550
Volume
215
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 28.112

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$165.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	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	29Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$155.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	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	12Out 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$85.00	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	7Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$231.62In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$90.00	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	3Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$220.32In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$95.00	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	8Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$148.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	1Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$204.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	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	$86.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$82.36In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$115.00	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	31Out 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$120.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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$125.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$161.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$182.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$135.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$172.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$140.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.17Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$152.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$145.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$96.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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$155.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$165.18In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$160.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$154.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$165.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.23Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$132.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$170.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$87.42In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$175.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$104.64In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$131.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$185.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$143.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$124.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$195.00	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	41Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$119.70In the Money	$0.00In the Money	---In the Money	334In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$3.40Out 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	$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	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$102.81In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$210.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$96.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.80Out 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	$109.51In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	77Out 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	$4.60Out 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	$96.95In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$230.00	CDNSOut of the Money	$7.40Out of the Money	$7.70Out of the Money	$5.87Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$89.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$5.70Out 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	$85.09In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$240.00	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	169Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$81.90In 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	$10.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$66.50In the Money	$0.00In the Money	---In the Money	238In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$11.20Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$79.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$72.08In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$13.80Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$70.63In 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	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$58.00In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$17.14Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$74.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$17.00Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$64.73In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$21.70Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$49.37In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$20.80Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$49.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$25.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	85Underlying issue's last price
CDNSNear the Money	---Near the Money	---Near the Money	$52.80Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	128In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$37.25Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	---In the Money	---In the Money	$31.00In the Money	$0.00In the Money	---In the Money	60In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$36.52Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	44In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$42.16Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	---In the Money	---In the Money	$36.40In the Money	$0.00In the Money	---In the Money	50In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$33.45Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	---In the Money	---In the Money	$32.30In the Money	$0.00In the Money	---In the Money	140In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$28.45Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	---In the Money	---In the Money	$34.80In the Money	$0.00In the Money	---In the Money	86In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$29.60Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	---In the Money	---In the Money	$42.30In the Money	$0.00In the Money	---In the Money	180In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$27.50Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	---In the Money	---In the Money	$40.80In the Money	$0.00In the Money	---In the Money	62In the Money
CDNSOut of the Money	$21.90Out of the Money	$22.80Out of the Money	$25.80Out of the Money	$0.00Out of the Money	---Out of the Money	805Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	---In the Money	---In the Money	$41.40In the Money	$0.00In the Money	---In the Money	40In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$24.10Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	---In the Money	---In the Money	$45.60In the Money	$0.00In the Money	---In the Money	36In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$21.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	---In the Money	---In the Money	$47.00In the Money	$0.00In the Money	---In the Money	3In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$19.78Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	---In the Money	---In the Money	$55.50In the Money	$0.00In the Money	---In the Money	171In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$23.90Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$355.00	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	$19.70Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	---In the Money	---In the Money	$73.37In the Money	$0.00In the Money	---In the Money	10In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$23.40Out of the Money	$0.00Out of the Money	---Out of the Money	39Out 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	$17.60Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	---In the Money	---In the Money	$80.95In the Money	$0.00In the Money	---In the Money	5In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$13.34Out 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	---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	$14.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	---In the Money	---In the Money	$85.00In the Money	$0.00In the Money	---In the Money	5In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$400.00	CDNSIn the Money	---In the Money	---In the Money	$96.50In the Money	$0.00In the Money	---In the Money	5In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money	Filter Table By Strike Price of$420.00	CDNSIn the Money	---In the Money	---In the Money	$111.30In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	84Out 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	$8.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	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	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$480.00	CDNSIn the Money	---In the Money	---In the Money	$158.90In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)