Bulletin
Investor Alert

Cadence Design Systems Inc.

NAS: CDNS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 16, 2022, 5:38 p.m.

/zigman2/quotes/207095682/composite

$

192.81

Change

+0.18 +0.09%

Volume

Volume 50,365

Quotes are delayed by 20 min

/zigman2/quotes/207095682/composite

Today's close

$ 193.09

$ 192.63

Change

-0.46 -0.24%

Day low

Day high

$191.14

$194.97

Open

52 week low

52 week high

$132.32

$194.97

Open

OPTION CHAIN FOR CADENCE DESIGN SYSTEMS INC.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.10 123.60 70.00 quote 0.30 0.00 0.00 0.00 0.50 11.00
quote 0.00 0.00 0.00 115.90 119.10 75.00 quote 0.51 0.00 0.00 0.00 3.50 1.00
quote 0.00 0.00 0.00 111.00 114.20 80.00 quote 0.05 0.00 0.00 0.00 0.50 11.00
quote 0.00 0.00 0.00 105.80 109.40 85.00 quote 1.50 0.00 0.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 100.70 104.90 90.00 quote 0.05 0.00 0.00 0.00 1.90 2.00
quote 69.97 0.00 0.00 96.20 98.60 2.00 95.00 quote 0.05 0.00 0.00 0.00 3.50 3.00
quote 0.00 0.00 0.00 91.00 94.70 100.00 quote 0.01 0.00 40.00 0.00 0.05 451.00
quote 57.00 0.00 0.00 86.00 89.50 5.00 105.00 quote 0.01 0.00 0.00 0.00 0.10 353.00
quote 0.00 0.00 0.00 81.30 84.10 110.00 quote 0.05 0.00 0.00 0.00 0.10 232.00
quote 70.38 0.00 0.00 76.20 79.60 10.00 115.00 quote 0.02 0.00 0.00 0.00 0.10 189.00
quote 48.87 0.00 0.00 71.10 73.90 30.00 120.00 quote 0.01 -0.04 23.00 0.00 0.10 145.00
quote 59.72 0.00 0.00 66.40 69.40 5.00 125.00 quote 0.01 0.00 120.00 0.00 0.05 466.00
quote 26.30 0.00 0.00 61.20 64.50 23.00 130.00 quote 0.05 0.00 0.00 0.00 0.95 75.00
quote 25.35 0.00 0.00 55.90 59.60 1.00 135.00 quote 0.10 0.00 0.00 0.00 0.50 53.00
quote 31.72 0.00 0.00 51.50 54.40 46.00 140.00 quote 0.05 0.00 0.00 0.00 0.10 1,427
quote 40.20 0.00 0.00 46.20 48.80 60.00 145.00 quote 0.06 0.05 3.00 0.00 0.05 141.00
quote 42.00 3.25 2.00 41.30 44.00 80.00 150.00 quote 0.05 -0.18 5.00 0.00 0.05 417.00
quote 37.80 3.80 1.00 36.40 39.20 80.00 155.00 quote 0.10 0.00 0.00 0.00 0.10 250.00
quote 32.55 1.65 226.00 32.50 33.00 444.00 160.00 quote 0.05 0.00 0.00 0.00 0.20 416.00
quote 27.70 1.40 1.00 26.30 28.00 766.00 165.00 quote 0.05 -0.38 1.00 0.00 0.65 84.00
quote 22.71 1.71 5.00 22.50 23.00 235.00 170.00 quote 0.25 0.00 0.00 0.05 0.15 166.00
quote 16.62 -0.81 35.00 17.40 18.00 222.00 175.00 quote 0.08 -0.05 21.00 0.00 0.25 277.00
quote 13.90 0.78 1.00 12.60 13.50 781.00 180.00 quote 0.19 -0.08 14.00 0.05 0.30 293.00
quote 8.05 0.23 3.00 7.90 8.30 269.00 185.00 quote 0.28 -0.17 87.00 0.25 0.50 457.00
quote 3.90 -0.45 24.00 3.80 4.10 299.00 190.00 quote 1.29 -0.01 71.00 1.05 1.30 138.00
192.63 Current price as of 8/16/2022 04:00:00 PM
quote 1.05 -0.57 4.00 0.95 1.35 583.00 195.00 quote 4.50 0.50 3.00 3.30 3.60 7.00
quote 0.27 -0.09 37.00 0.15 0.35 250.00 200.00 quote 7.00 -0.30 1.00 6.80 8.50 9.00
quote 0.05 -0.05 1.00 0.00 0.30 24.00 210.00 quote 23.57 0.00 0.00 15.90 18.90 1.00
quote 0.15 0.00 0.00 0.00 4.80 34.00 220.00 quote 34.06 0.00 0.00 25.60 28.90
quote 0.40 0.00 0.00 0.00 0.75 3.00 230.00 quote 84.00 0.00 0.00 35.50 39.00 15.00
quote 0.00 0.00 0.00 0.00 4.50 240.00 quote 0.00 0.00 0.00 46.10 49.10
quote 0.05 0.00 0.00 0.00 4.50 1.00 250.00 quote 0.00 0.00 0.00 56.50 58.90
quote 0.00 0.00 0.00 0.00 3.70 260.00 quote 0.00 0.00 0.00 65.30 69.20
quote 0.05 0.00 0.00 0.00 0.05 4.00 270.00 quote 0.00 0.00 0.00 76.00 79.20

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.