ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CDNS Cadence Design Systems Inc

247.43
5.87 (2.43%)
15 Mar 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
195.0051.8054.700.0053.250.000.00 %00-
200.0045.9049.6065.0047.750.000.00 %02-
205.0041.0044.600.0042.800.000.00 %00-
210.0036.1039.700.0037.900.000.00 %00-
215.0031.1034.700.0032.900.000.00 %00-
220.0026.3029.8017.8028.050.000.00 %06-
225.0021.5025.0014.0023.250.000.00 %0115-
230.0017.5019.0018.1018.252.9019.08 %813714/3/2025
235.0013.0015.6013.8514.307.35113.08 %112914/3/2025
240.009.6010.509.8110.052.6036.06 %51152114/3/2025
245.006.306.906.406.601.8039.13 %2813514/3/2025
250.003.504.003.823.751.2246.92 %1326314/3/2025
255.001.802.151.901.9750.4026.67 %38434614/3/2025
260.000.751.000.870.8750.1216.00 %3831914/3/2025
265.000.300.450.400.3750.0514.29 %926114/3/2025
270.000.050.250.150.15-0.30-66.67 %1968114/3/2025
275.000.200.200.200.200.0533.33 %535914/3/2025
280.000.140.500.140.320.000.00 %0372-
285.000.190.950.190.570.000.00 %0160-
290.000.140.900.030.52-0.11-78.57 %4017714/3/2025

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
195.000.300.900.300.600.000.00 %02-
200.000.170.250.110.21-0.06-35.29 %104614/3/2025
205.000.050.251.100.150.000.00 %010-
210.000.050.150.130.10-0.32-71.11 %23514/3/2025
215.000.050.200.600.1250.000.00 %046-
220.000.100.300.300.20-0.60-66.67 %2154614/3/2025
225.000.300.500.480.40-0.90-65.22 %32967614/3/2025
230.000.550.850.750.70-1.05-58.33 %3163514/3/2025
235.001.251.401.481.325-1.80-54.88 %935214/3/2025
240.002.102.502.392.30-2.81-54.04 %421,68414/3/2025
245.003.505.904.504.70-2.92-39.35 %2526714/3/2025
250.005.806.406.806.10-4.01-37.10 %3849814/3/2025
255.009.0011.509.9410.25-4.56-31.45 %217314/3/2025
260.0012.5013.7014.3513.10-3.93-21.50 %3219314/3/2025
265.0016.7019.5020.7418.10-3.76-15.35 %18814/3/2025
270.0020.5023.3023.0021.90-6.95-23.21 %42414/3/2025
275.0025.4029.2034.8027.30-0.000.00 %015-
280.0030.9033.4038.3032.15-0.000.00 %033-
285.0035.6038.4038.2737.000.000.00 %08-
290.0040.6044.2043.2542.40-5.04-10.44 %11014/3/2025