$318.77
-0.62-0.19%
近くで: -
$318.77
0.000.00%
時間外: 4:18 PM EDT
Comments
Loading...
Cadence Design Systems (NASDAQ:CDNS) 株価情報, オプションチェーン
オプションチェーンは、Cadence Design Systemsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Cadence Design Systemsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price189.83May 15, 2025
Change
-
Bid186.9
Ask190.7
volume32
Intrest0
Strike
130
130
Last Price0.21Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price184.86May 15, 2025
Change
-
Bid182.1
Ask185.6
volume32
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid177
Ask180.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price175.56May 15, 2025
Change
-
Bid171.9
Ask175.6
volume16
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price170.59May 15, 2025
Change
-
Bid167
Ask170.7
volume16
Intrest0
Strike
150
150
Last Price0.5Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price164.81May 15, 2025
Change
44.8137.34%
Bid161.8
Ask165.7
volume16
Intrest1
Strike
155
155
Last Price1.6Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price159.84May 15, 2025
Change
-
Bid156.9
Ask160.7
volume16
Intrest0
Strike
160
160
Last Price1.48Oct 10, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price155.04May 15, 2025
Change
-
Bid151.8
Ask155.7
volume16
Intrest0
Strike
165
165
Last Price1.2Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price150.41May 15, 2025
Change
-
Bid146.9
Ask150.7
volume16
Intrest0
Strike
170
170
Last Price1.35Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price145.44May 15, 2025
Change
60.1470.5%
Bid141.9
Ask145.7
volume16
Intrest1
Strike
175
175
Last Price3.8Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price140.07May 15, 2025
Change
50.0755.63%
Bid136.9
Ask140.7
volume16
Intrest1
Strike
180
180
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price78.1Apr 16, 2025
Change
00%
Bid131.9
Ask135.7
volume0
Intrest1
Strike
185
185
Last Price0.17Apr 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest64
Last Price129.77May 15, 2025
Change
13.9712.06%
Bid126.9
Ask130.7
volume16
Intrest2
Strike
190
190
Last Price0.08May 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest261
Last Price124.8May 15, 2025
Change
77.3162.74%
Bid122
Ask125.7
volume16
Intrest0
Strike
195
195
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Last Price107.66May 02, 2025
Change
00%
Bid116.9
Ask120.7
volume0
Intrest12
Strike
200
200
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1951
Last Price115.57May 15, 2025
Change
76.27194.07%
Bid111.9
Ask115.7
volume10
Intrest1
Strike
205
205
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest290
Last Price110.59May 15, 2025
Change
3.293.07%
Bid106.9
Ask110.7
volume10
Intrest3
Strike
210
210
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest182
Last Price46.1Apr 01, 2025
Change
00%
Bid102
Ask105.7
volume0
Intrest5
Strike
215
215
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest384
Last Price100.5May 15, 2025
Change
74.9292.58%
Bid97
Ask100.7
volume16
Intrest14
Strike
220
220
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest334
Last Price95.52May 15, 2025
Change
73.02324.53%
Bid92
Ask95.6
volume16
Intrest3
Strike
225
225
Last Price0.02May 15, 2025
Change
0.2692.86%
Bid-
Ask0.55
volume3
Intrest78
Last Price90.62May 15, 2025
Change
62.42221.35%
Bid86.9
Ask90.7
volume16
Intrest13
Strike
230
230
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest230
Last Price85.64May 15, 2025
Change
4.245.21%
Bid81.9
Ask85.7
volume16
Intrest30
Strike
235
235
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest177
Last Price70.28May 02, 2025
Change
00%
Bid77.6
Ask80.7
volume0
Intrest28
Strike
240
240
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest581
Last Price75.54May 15, 2025
Change
10.2215.65%
Bid72
Ask75.7
volume32
Intrest54
Strike
245
245
Last Price0.29May 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1209
Last Price68.64May 15, 2025
Change
8.1413.45%
Bid66.9
Ask70.7
volume2
Intrest218
Strike
250
250
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1736
Last Price65.57May 15, 2025
Change
4.627.58%
Bid61.9
Ask65.7
volume32
Intrest50
Strike
255
255
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest335
Last Price60.86May 15, 2025
Change
1.372.3%
Bid56.9
Ask60.7
volume2
Intrest239
Strike
260
260
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest673
Last Price54.5May 15, 2025
Change
0.10.18%
Bid52.6
Ask55.7
volume1
Intrest106
Strike
265
265
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest635
Last Price49.87May 14, 2025
Change
00%
Bid47.6
Ask50.7
volume0
Intrest248
Strike
270
270
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Last Price47.1May 15, 2025
Change
1.22.61%
Bid42.8
Ask45.7
volume4
Intrest203
Strike
275
275
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest192
Last Price41.55May 15, 2025
Change
0.721.76%
Bid37.6
Ask40.7
volume8
Intrest284
Strike
280
280
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest190
Last Price35.14May 15, 2025
Change
0.361.01%
Bid32.1
Ask35.5
volume3
Intrest139
Strike
285
285
Last Price0.38May 15, 2025
Change
0.23153.33%
Bid-
Ask0.3
volume1
Intrest250
Last Price30.69May 15, 2025
Change
0.812.57%
Bid27.6
Ask30.7
volume8
Intrest212
Strike
290
290
Last Price0.05May 15, 2025
Change
0.0550%
Bid-
Ask0.45
volume2
Intrest175
Last Price26.11May 15, 2025
Change
1.224.9%
Bid23
Ask25.7
volume15
Intrest192
Strike
295
295
Last Price0.76May 12, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest155
Last Price20.5May 15, 2025
Change
0.83.76%
Bid17.6
Ask20.7
volume12
Intrest470
Strike
300
300
Last Price0.05May 15, 2025
Change
0.3286.49%
Bid-
Ask0.15
volume6
Intrest233
Last Price15.4May 15, 2025
Change
1.087.54%
Bid12.2
Ask15.8
volume5
Intrest340
Strike
305
305
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest103
Last Price10.5May 15, 2025
Change
110.53%
Bid7.3
Ask10.9
volume10
Intrest249
Strike
310
310
Last Price0.12May 15, 2025
Change
0.7886.67%
Bid0.05
Ask0.2
volume9
Intrest92
Last Price5.25May 15, 2025
Change
0.58.7%
Bid3.8
Ask5.8
volume65
Intrest467
Strike
315
315
Last Price0.65May 15, 2025
Change
0.5545.83%
Bid0.6
Ask0.8
volume14
Intrest38
Last Price1.85May 15, 2025
Change
0.8531.48%
Bid1.2
Ask1.6
volume146
Intrest2067
Strike
320
320
Last Price1.5May 15, 2025
Change
1.1242.75%
Bid1.3
Ask3.7
volume11
Intrest41
Last Price0.4May 15, 2025
Change
0.4552.94%
Bid0.05
Ask0.3
volume17
Intrest149
Strike
325
325
Last Price5.65May 14, 2025
Change
00%
Bid4.5
Ask7.6
volume0
Intrest3
Last Price0.57May 15, 2025
Change
0.38200%
Bid0.05
Ask1.15
volume10
Intrest1545
Strike
330
330
Last Price10.83May 15, 2025
Change
1.2710.5%
Bid9.5
Ask12.6
volume2
Intrest7
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1105
Strike
335
335
Last Price36.68Jan 21, 2025
Change
00%
Bid14.4
Ask18
volume0
Intrest0
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest342
Strike
340
340
Last Price38Jan 06, 2025
Change
00%
Bid19.4
Ask23.1
volume0
Intrest0
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest144
Strike
345
345
Last Price75.8Apr 23, 2025
Change
00%
Bid24.4
Ask28.2
volume0
Intrest0
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Strike
350
350
Last Price84.19Feb 19, 2025
Change
00%
Bid29.4
Ask33.2
volume0
Intrest0
Last Price0.72Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
355
355
Last Price86.3Sep 30, 2024
Change
00%
Bid34.4
Ask38.2
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest304
Strike
360
360
Last Price-
Change
-
Bid39.7
Ask43.2
volume0
Intrest0
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Strike
365
365
Last Price-
Change
-
Bid44.4
Ask48.2
volume0
Intrest0
Last Price0.5Feb 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
370
370
Last Price49.71May 15, 2025
Change
-
Bid49.4
Ask53.2
volume16
Intrest0
Last Price0.65Apr 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
375
375
Last Price54.68May 15, 2025
Change
28.7234.44%
Bid54.4
Ask58.2
volume16
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
380
380
Last Price59.67May 15, 2025
Change
-
Bid59.4
Ask63.2
volume16
Intrest0
Last Price0.6Feb 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
390
390
Last Price69.64May 15, 2025
Change
-
Bid69.4
Ask73.2
volume16
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest226
Strike
400
400
Last Price-
Change
-
Bid79.4
Ask82.4
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Strike
410
410
Last Price89.44May 15, 2025
Change
-
Bid89.4
Ask93.2
volume16
Intrest0
Last Price0.14Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Strike
420
420
Last Price99.42May 15, 2025
Change
-
Bid99.4
Ask103.2
volume16
Intrest0
Last Price0.45Feb 19, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid109.4
Ask113.2
volume0
Intrest0
Last Price1.04Dec 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
440
440
Last Price-
Change
-
Bid119.2
Ask123.4
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
450
450
Last Price-
Change
-
Bid129.5
Ask133.1
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
460
460
Last Price139.45May 15, 2025
Change
-
Bid139.4
Ask143.2
volume32
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price149.42May 15, 2025
Change
-
Bid149.4
Ask153.2
volume32
Intrest0
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest25
Strike
480
480
Last Price-
Change
-
Bid159.4
Ask163.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved