Stocks Options

LAST PRICE
282.4900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
277.0100/ 1
Ask / Lots
284.0000/ 1
Open / Previous Close
0.0000 / 282.4900
Day Range
---
52 Week Range
Low 198.9200
High 327.3550
Volume
314
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 28.182

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$199.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	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	22Out 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	$0.35Out 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	$151.76In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	$183.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	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	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$135.00	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	1Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$153.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	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	1Out 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$145.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.25Out 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$150.00	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	44Out 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	$0.10Out 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$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	$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	$99.22In 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	$0.74Out 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	$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	---Out of the Money	$0.70Out 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	$116.24In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$185.00	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	59Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$120.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out 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$195.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	$109.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$112.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	$33.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$210.00	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	87Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$91.58In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$60.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$47.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$95.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$230.00	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	171Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$58.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	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	130Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$40.50In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$240.00	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	267Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$38.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$32.52In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$250.00	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	1,169Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$31.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$255.00	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	328Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$25.83In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$260.00	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	2,166Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$21.45In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,778Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$275.00	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	850Out of the Money
CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	586Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	523Underlying issue's last price
CDNSNear the Money	---Near the Money	---Near the Money	$5.55Near the Money	$0.00Near the Money	---Near the Money	327Near the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	---In the Money	---In the Money	$8.21In the Money	$0.00In the Money	---In the Money	1,236In the Money
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	377Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	---In the Money	---In the Money	$12.27In the Money	$0.00In the Money	---In the Money	1,371In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	---In the Money	---In the Money	$12.81In the Money	$0.00In the Money	---In the Money	191In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,225Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	---In the Money	---In the Money	$19.12In the Money	$0.00In the Money	---In the Money	255In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	---In the Money	---In the Money	$20.23In the Money	$0.00In the Money	---In the Money	212In the Money
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	515Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	---In the Money	---In the Money	$28.75In the Money	$0.00In the Money	---In the Money	104In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	---In the Money	---In the Money	$38.40In the Money	$0.00In the Money	---In the Money	7In 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	466Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	---In the Money	---In the Money	$40.80In the Money	$0.00In the Money	---In the Money	8In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	---In the Money	---In the Money	$45.80In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	---In the Money	---In the Money	$45.50In 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	239Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	---In the Money	---In the Money	$37.20In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	---In the Money	---In the Money	$63.65In the Money	$0.00In the Money	---In the Money	2In 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	174Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	---In the Money	---In the Money	$68.67In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	---In the Money	---In the Money	$51.32In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	387Out 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	---In the Money	---In the Money	$52.66In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	---In the Money	---In the Money	$63.20In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	---In the Money	---In the Money	$99.90In 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	$107.45In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	---In the Money	---In the Money	$112.48In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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	$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	---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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$415.00	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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$425.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$435.00	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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	74Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$455.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)