Stocks Options

LAST PRICE
268.7200
TODAY'S CHANGE (%)
Trending Down-1.1800 (-0.4372%)

Bid / Lots
268.0300/ 2
Ask / Lots
268.9900/ 2
Open / Previous Close
269.4100 / 269.9000
Day Range
Low 266.2200
High 270.9800
52 Week Range
Low 227.0500
High 328.9900
Volume
949,017
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 30.608

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$121.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	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	5Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.32Out 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	---In 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	$0.22Out 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	---In 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	---Out of the Money	---Out 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	---In 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	$0.05Out 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	$96.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.10Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	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	1Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$48.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	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	8Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.45Out 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	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$50.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	5Out of the Money	251Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	643Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$43.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	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	314Out of the Money
CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1Out of the Money	1,469Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	172In 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	$0.15Out of the Money	6Out of the Money	692Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$20.91In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	1Out of the Money	412Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$21.90In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	3Out of the Money	2,113Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$-0.08Out of the Money	17Out of the Money	2,070Out of the Money
CDNSIn the Money	---In the Money	---In the Money	$11.07In the Money	$-0.73In the Money	542In the Money	850In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.08Out of the Money	19Out of the Money	646Out of the Money
CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.96Underlying issue's last price	$-2.12Underlying issue's last price	1Underlying issue's last price	289Underlying issue's last price	Filter Table By Strike Price of$265.00Underlying issue's last price	CDNSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.40Underlying issue's last price	$0.43Underlying issue's last price	44Underlying issue's last price	419Underlying issue's last price
CDNSNear the Money	---Near the Money	---Near the Money	$5.16Near the Money	$-0.24Near the Money	8Near the Money	537Near the Money	Filter Table By Strike Price of$270.00	CDNSIn the Money	---In the Money	---In the Money	$5.76In the Money	$0.06In the Money	13In the Money	327In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$-1.16Out of the Money	310Out of the Money	403Out of the Money	Filter Table By Strike Price of$275.00	CDNSIn the Money	---In the Money	---In the Money	$8.37In the Money	$0.87In the Money	2In the Money	149In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$-0.56Out of the Money	276Out of the Money	562Out of the Money	Filter Table By Strike Price of$280.00	CDNSIn the Money	---In the Money	---In the Money	$22.10In the Money	$0.00In the Money	---In the Money	79In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$-0.34Out of the Money	1Out of the Money	173Out of the Money	Filter Table By Strike Price of$285.00	CDNSIn the Money	---In the Money	---In the Money	$16.64In the Money	$1.24In the Money	1In the Money	53In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.29Out of the Money	20Out of the Money	588Out of the Money	Filter Table By Strike Price of$290.00	CDNSIn the Money	---In the Money	---In the Money	$20.25In the Money	$0.00In the Money	---In the Money	7In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.47Out of the Money	1Out of the Money	786Out of the Money	Filter Table By Strike Price of$295.00	CDNSIn the Money	---In the Money	---In the Money	$19.30In the Money	$0.00In the Money	---In the Money	1In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.58Out of the Money	2Out of the Money	399Out of the Money	Filter Table By Strike Price of$300.00	CDNSIn the Money	---In the Money	---In the Money	$21.10In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	266Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	---In the Money	---In the Money	$22.60In 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	177Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	---In the Money	---In the Money	$59.89In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	---In the Money	---In the Money	$64.92In 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	137Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	---In the Money	---In the Money	$36.85In 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	180Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	71Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	12Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$355.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$365.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$370.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	9Out of the Money	Filter Table By Strike Price of$385.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	CDNSIn the Money	---In the Money	---In the Money	---In 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	30Out of the Money	Filter Table By Strike Price of$405.00	CDNSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	137Out of the Money	Filter Table By Strike Price of$410.00	CDNSIn the Money	---In the Money	---In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)