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 Price-
Change
-
Bid176.6
Ask180.6
volume0
Intrest0
Strike
130
130
Last Price0.65Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid171.6
Ask175.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid166.5
Ask170.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid161.5
Ask165.6
volume0
Intrest0
Strike
145
145
Last Price0.18Jun 30, 2025
Change
-
Bid-
Ask0.65
volume1
Intrest0
Last Price-
Change
-
Bid156.7
Ask160.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid151.6
Ask155.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid146.6
Ask150.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid141.8
Ask145.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price101.6Apr 23, 2025
Change
00%
Bid136.7
Ask140.7
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid131.8
Ask135.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid126.7
Ask130.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price111Jun 20, 2025
Change
00%
Bid121.8
Ask125.8
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid116.7
Ask120.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid111.7
Ask115.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid107.2
Ask110.9
volume0
Intrest0
Strike
200
200
Last Price0.28Jun 26, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid101.8
Ask105.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price88.9Jun 18, 2025
Change
00%
Bid96.7
Ask100.8
volume0
Intrest0
Strike
210
210
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid92.2
Ask95.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid87.1
Ask90.5
volume0
Intrest0
Strike
220
220
Last Price0.05Jun 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid82.4
Ask84.8
volume0
Intrest0
Strike
225
225
Last Price1.74May 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price-
Change
-
Bid77.4
Ask80.5
volume0
Intrest0
Strike
230
230
Last Price0.22Jun 20, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest41
Last Price-
Change
-
Bid72.7
Ask75.6
volume0
Intrest0
Strike
235
235
Last Price1.8May 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid67.5
Ask70.8
volume0
Intrest0
Strike
240
240
Last Price0.41Jun 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Last Price48.3Apr 28, 2025
Change
00%
Bid62.5
Ask65.8
volume0
Intrest3
Strike
245
245
Last Price0.25Jun 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1704
Last Price71.29May 15, 2025
Change
00%
Bid57.7
Ask60.9
volume0
Intrest18
Strike
250
250
Last Price0.25Jun 30, 2025
Change
0.0525%
Bid0.1
Ask0.4
volume23
Intrest1296
Last Price46.08Jun 20, 2025
Change
00%
Bid53
Ask55.9
volume0
Intrest4
Strike
255
255
Last Price0.2Jun 27, 2025
Change
00%
Bid0.15
Ask0.9
volume0
Intrest64
Last Price49Jun 11, 2025
Change
00%
Bid48.1
Ask50.9
volume0
Intrest9
Strike
260
260
Last Price0.35Jun 30, 2025
Change
0.25250%
Bid0.2
Ask0.75
volume2
Intrest101
Last Price42.04Jun 13, 2025
Change
00%
Bid43.3
Ask45.3
volume0
Intrest3
Strike
265
265
Last Price0.88Jun 27, 2025
Change
00%
Bid0.35
Ask1.1
volume0
Intrest1376
Last Price32.7Jun 26, 2025
Change
00%
Bid39.2
Ask41.1
volume0
Intrest4
Strike
270
270
Last Price0.67Jun 30, 2025
Change
0.1221.82%
Bid0.45
Ask0.6
volume1
Intrest251
Last Price23May 29, 2025
Change
00%
Bid33.1
Ask36.1
volume0
Intrest2
Strike
275
275
Last Price0.76Jun 30, 2025
Change
0.078.43%
Bid0.6
Ask0.85
volume8
Intrest391
Last Price28.77Jun 27, 2025
Change
00%
Bid28.8
Ask30.6
volume0
Intrest46
Strike
280
280
Last Price1Jun 30, 2025
Change
1.3557.45%
Bid0.85
Ask1.05
volume14
Intrest585
Last Price27Jun 27, 2025
Change
00%
Bid24.8
Ask26.9
volume0
Intrest43
Strike
285
285
Last Price1.53Jun 30, 2025
Change
0.127.27%
Bid1.3
Ask1.5
volume2
Intrest97
Last Price22.02Jun 30, 2025
Change
0.934.05%
Bid19.9
Ask21.8
volume1
Intrest202
Strike
290
290
Last Price1.98Jun 30, 2025
Change
0.9231.72%
Bid1.9
Ask2.15
volume15
Intrest238
Last Price16.87Jun 30, 2025
Change
1.6710.99%
Bid16.7
Ask17.5
volume3
Intrest103
Strike
295
295
Last Price2.8Jun 30, 2025
Change
1.331.71%
Bid2.85
Ask3.1
volume15
Intrest798
Last Price14.15Jun 30, 2025
Change
2.4520.94%
Bid12.9
Ask13.6
volume3
Intrest1282
Strike
300
300
Last Price4.3Jun 30, 2025
Change
1.6227.36%
Bid4
Ask4.3
volume17
Intrest335
Last Price11.3Jun 30, 2025
Change
2.731.4%
Bid9.9
Ask10.3
volume5
Intrest274
Strike
305
305
Last Price6Jun 30, 2025
Change
1.823.08%
Bid5.8
Ask6.2
volume25
Intrest327
Last Price7.3Jun 30, 2025
Change
1.117.74%
Bid7.2
Ask7.5
volume11
Intrest579
Strike
310
310
Last Price7.9Jun 30, 2025
Change
2.221.78%
Bid8
Ask8.5
volume14
Intrest111
Last Price5.4Jun 30, 2025
Change
0.920%
Bid5.1
Ask5.4
volume45
Intrest443
Strike
315
315
Last Price12.5Jun 27, 2025
Change
00%
Bid10.8
Ask11.4
volume0
Intrest234
Last Price3.6Jun 30, 2025
Change
0.620%
Bid3.5
Ask3.7
volume25
Intrest534
Strike
320
320
Last Price14.2Jun 30, 2025
Change
1.7514.06%
Bid14.1
Ask15.8
volume5
Intrest56
Last Price2.35Jun 30, 2025
Change
0.177.8%
Bid2.3
Ask2.45
volume7
Intrest355
Strike
325
325
Last Price16.89Jun 27, 2025
Change
00%
Bid16.7
Ask19.8
volume0
Intrest281
Last Price1.52Jun 30, 2025
Change
0.085%
Bid1.4
Ask1.65
volume2
Intrest332
Strike
330
330
Last Price36.97Jun 23, 2025
Change
00%
Bid21.2
Ask24
volume0
Intrest20
Last Price1Jun 30, 2025
Change
0.19.09%
Bid0.85
Ask1.15
volume1
Intrest161
Strike
335
335
Last Price23May 21, 2025
Change
00%
Bid25.7
Ask28.7
volume0
Intrest11
Last Price0.79Jun 30, 2025
Change
0.2121%
Bid0.5
Ask0.75
volume4
Intrest195
Strike
340
340
Last Price25.2May 14, 2025
Change
00%
Bid30.7
Ask33.3
volume0
Intrest0
Last Price0.35Jun 23, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest207
Strike
345
345
Last Price-
Change
-
Bid35.2
Ask38.3
volume0
Intrest0
Last Price0.25Jun 23, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest95
Strike
350
350
Last Price-
Change
-
Bid40.3
Ask43.5
volume0
Intrest0
Last Price0.3Jun 25, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest29
Strike
355
355
Last Price-
Change
-
Bid45.2
Ask48.2
volume0
Intrest0
Last Price0.05Jun 30, 2025
Change
0.2583.33%
Bid-
Ask0.75
volume2
Intrest9
Strike
360
360
Last Price-
Change
-
Bid50
Ask53.6
volume0
Intrest0
Last Price0.2Jun 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
365
365
Last Price85May 29, 2025
Change
00%
Bid55.1
Ask58.5
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
370
370
Last Price-
Change
-
Bid60
Ask63.5
volume0
Intrest0
Last Price1.43May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
375
375
Last Price-
Change
-
Bid64.8
Ask68.7
volume0
Intrest0
Last Price1.02May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
380
380
Last Price90.8May 29, 2025
Change
00%
Bid69.8
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid75
Ask78.7
volume0
Intrest0
Last Price0.67May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid79.8
Ask83.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid85
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid89.8
Ask93.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid94.8
Ask98.8
volume0
Intrest0
Last Price0.11Jun 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid99.7
Ask103.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid104.7
Ask108.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid109.7
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid115
Ask118.5
volume0
Intrest0
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
430
430
Last Price-
Change
-
Bid119.8
Ask123.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved