Stocks Options

LAST PRICE
301.7200
TODAY'S CHANGE (%)
Trending Up4.9700 (1.6748%)

Bid / Lots
301.7200/ 2
Ask / Lots
302.6000/ 2
Open / Previous Close
298.7300 / 296.7500
Day Range
Low 297.7300
High 304.3500
52 Week Range
Low 241.2900
High 328.9900
Volume
1,509,020
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 33.713

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	$170.10In the Money	$173.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$165.20In the Money	$168.90In the Money	$144.70In the Money	$0.00In the Money	---In the Money	1In 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	$160.20In the Money	$163.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
CDNSIn the Money	$155.10In the Money	$158.00In 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	$150.20In the Money	$153.90In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CDNSIn the Money	$145.20In the Money	$148.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDNSIn the Money	$140.20In the Money	$143.90In 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	$2.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CDNSIn the Money	$135.20In the Money	$138.80In 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	$1.35Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CDNSIn the Money	$130.30In the Money	$133.90In the Money	$89.20In 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	$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	$125.20In the Money	$128.90In 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	$1.35Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CDNSIn the Money	$120.20In the Money	$123.90In the Money	$105.74In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
CDNSIn the Money	$115.30In the Money	$118.90In the Money	$77.50In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CDNSIn the Money	$110.20In the Money	$113.30In 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	---Out of the Money	$1.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
CDNSIn the Money	$105.20In the Money	$109.00In 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	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CDNSIn the Money	$100.20In the Money	$104.00In the Money	$100.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	CDNSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money
CDNSIn the Money	$95.30In the Money	$98.20In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
CDNSIn the Money	$90.30In the Money	$93.20In the Money	$66.31In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	CDNSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	677Out of the Money
CDNSIn the Money	$85.30In the Money	$88.10In the Money	$40.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$215.00	CDNSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
CDNSIn the Money	$80.30In the Money	$84.00In the Money	$35.89In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,469Out of the Money
CDNSIn the Money	$75.40In the Money	$79.00In the Money	$54.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$225.00	CDNSOut of the Money	---Out of the Money	$0.90Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	2Out of the Money	2,433Out of the Money
CDNSIn the Money	$70.30In the Money	$74.00In the Money	$72.17In the Money	$24.57In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$230.00	CDNSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	679Out of the Money
CDNSIn the Money	$65.40In the Money	$69.10In the Money	$63.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$235.00	CDNSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	14Out of the Money	344Out of the Money
CDNSIn the Money	$60.40In the Money	$63.30In the Money	$57.24In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$240.00	CDNSOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	4Out of the Money	766Out of the Money
CDNSIn the Money	$55.60In the Money	$58.50In the Money	$52.02In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$245.00	CDNSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.05Out of the Money	6Out of the Money	258Out of the Money
CDNSIn the Money	$50.60In the Money	$53.50In the Money	$52.61In the Money	$5.18In the Money	2In the Money	127In the Money	Filter Table By Strike Price of$250.00	CDNSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	31Out of the Money	458Out of the Money
CDNSIn the Money	$46.30In the Money	$49.10In the Money	$48.75In the Money	$6.89In the Money	1In the Money	207In the Money	Filter Table By Strike Price of$255.00	CDNSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	13Out of the Money	229Out of the Money
CDNSIn the Money	$41.00In the Money	$43.50In the Money	$44.20In the Money	$7.76In the Money	10In the Money	393In the Money	Filter Table By Strike Price of$260.00	CDNSOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	774Out of the Money
CDNSIn the Money	$36.30In the Money	$38.60In the Money	$39.00In the Money	$5.94In the Money	5In the Money	179In the Money	Filter Table By Strike Price of$265.00	CDNSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	7Out of the Money	370Out of the Money
CDNSIn the Money	$31.30In the Money	$33.60In the Money	$34.00In the Money	$6.60In the Money	17In the Money	444In the Money	Filter Table By Strike Price of$270.00	CDNSOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	21Out of the Money	491Out of the Money
CDNSIn the Money	$26.30In the Money	$28.60In the Money	$27.85In the Money	$5.05In the Money	12In the Money	407In the Money	Filter Table By Strike Price of$275.00	CDNSOut of the Money	$0.15Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	14Out of the Money	416Out of the Money
CDNSIn the Money	$20.90In the Money	$23.60In the Money	$23.88In the Money	$7.28In the Money	36In the Money	501In the Money	Filter Table By Strike Price of$280.00	CDNSOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.35Out of the Money	1Out of the Money	329Out of the Money
CDNSIn the Money	$16.70In the Money	$18.30In the Money	$16.90In the Money	$3.25In the Money	22In the Money	554In the Money	Filter Table By Strike Price of$285.00	CDNSOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.52Out of the Money	$-0.83Out of the Money	15Out of the Money	815Out of the Money
CDNSIn the Money	$12.80In the Money	$13.60In the Money	$14.00In the Money	$3.58In the Money	49In the Money	467In the Money	Filter Table By Strike Price of$290.00	CDNSOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.05Out of the Money	$-1.55Out of the Money	20Out of the Money	194Out of the Money
CDNSIn the Money	$8.90In the Money	$9.70In the Money	$9.50In the Money	$2.90In the Money	24In the Money	673In the Money	Filter Table By Strike Price of$295.00	CDNSOut of the Money	$2.00Out of the Money	$2.25Out of the Money	$1.91Out of the Money	$-1.89Out of the Money	53Out of the Money	760Out of the Money
CDNSUnderlying issue's last price	$5.80Underlying issue's last price	$6.20Underlying issue's last price	$6.05Underlying issue's last price	$1.90Underlying issue's last price	86Underlying issue's last price	1,357Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	CDNSUnderlying issue's last price	$3.60Underlying issue's last price	$4.00Underlying issue's last price	$3.40Underlying issue's last price	$-3.60Underlying issue's last price	60Underlying issue's last price	239Underlying issue's last price
CDNSOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.55Out of the Money	$1.35Out of the Money	45Out of the Money	525Out of the Money	Filter Table By Strike Price of$305.00	CDNSIn the Money	$6.00In the Money	$6.60In the Money	$5.40In the Money	$-4.45In the Money	5In the Money	64In the Money
CDNSOut of the Money	$1.75Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$0.85Out of the Money	35Out of the Money	623Out of the Money	Filter Table By Strike Price of$310.00	CDNSIn the Money	$8.30In the Money	$10.10In the Money	$12.20In the Money	$0.00In the Money	---In the Money	40In the Money
CDNSOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$1.01Out of the Money	$0.41Out of the Money	42Out of the Money	448Out of the Money	Filter Table By Strike Price of$315.00	CDNSIn the Money	$11.80In the Money	$15.10In the Money	$12.10In the Money	$-49.90In the Money	1In the Money	27In the Money
CDNSOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.03Out of the Money	132Out of the Money	509Out of the Money	Filter Table By Strike Price of$320.00	CDNSIn the Money	$17.20In the Money	$20.20In the Money	$17.03In the Money	$-13.87In the Money	3In the Money	109In the Money
CDNSOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.05Out of the Money	10Out of the Money	2,411Out of the Money	Filter Table By Strike Price of$325.00	CDNSIn the Money	$22.00In the Money	$24.90In the Money	$59.49In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.03Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$330.00	CDNSIn the Money	$27.00In the Money	$29.20In the Money	$54.10In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$2.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$335.00	CDNSIn the Money	$32.00In the Money	$34.80In the Money	$31.63In the Money	$3.33In the Money	3In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$340.00	CDNSIn the Money	$36.90In the Money	$39.60In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$345.00	CDNSIn the Money	$41.90In the Money	$44.90In the Money	$36.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$350.00	CDNSIn the Money	$46.30In the Money	$50.00In the Money	$37.40In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.55Out 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	$51.30In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$2.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$360.00	CDNSIn the Money	$57.00In the Money	$60.00In 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	$0.20Out 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	$62.00In the Money	$65.00In 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	$0.62Out 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	$67.00In the Money	$70.00In 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	$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	$72.00In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$380.00	CDNSIn the Money	$76.30In the Money	$80.00In 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	$81.30In the Money	$84.80In 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	$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	$86.30In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDNSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$395.00	CDNSIn the Money	$91.30In the Money	$95.00In 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	$96.30In the Money	$100.00In 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	$102.00In the Money	$104.80In the Money	$119.90In 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$410.00	CDNSIn the Money	$106.40In the Money	$110.00In 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	$112.00In the Money	$115.00In 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	$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	$116.30In the Money	$120.00In 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	$126.40In the Money	$130.00In 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	$137.10In the Money	$140.00In 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	$1.95Out 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	$147.00In the Money	$149.80In 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	$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	$157.00In the Money	$160.00In 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	$167.10In the Money	$170.00In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$480.00	CDNSIn the Money	$177.10In the Money	$180.00In the Money	$222.65In 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)