OPTION CHAIN FOR CADENCE DESIGN SYSTEMS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 81.00 | 85.90 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.00 | 80.90 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.00 | 75.90 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.00 | 70.90 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.00 | 65.90 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.50 | 60.70 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 54.90 | 150.00 | quote | 0.05 | -0.16 | 1.00 | 0.00 | 0.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 51.00 | 155.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 2.05 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.10 | 160.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.60 | 71.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 40.20 | 165.00 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.95 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 36.30 | 170.00 | quote | 0.53 | 0.00 | 0.00 | 0.05 | 1.15 | 78.00 | |
| quote | 33.21 | 4.11 | 9.00 | 27.00 | 30.20 | 12.00 | 175.00 | quote | 0.40 | 0.00 | 0.00 | 0.05 | 0.70 | 73.00 |
| quote | 28.10 | 0.00 | 0.00 | 22.00 | 25.60 | 38.00 | 180.00 | quote | 0.65 | -0.24 | 2.00 | 0.10 | 1.00 | 166.00 |
| quote | 23.00 | 0.00 | 0.00 | 17.50 | 21.50 | 7.00 | 185.00 | quote | 1.23 | -0.17 | 1.00 | 0.90 | 1.35 | 115.00 |
| quote | 15.22 | -3.68 | 1.00 | 13.00 | 16.00 | 17.00 | 190.00 | quote | 1.97 | 0.52 | 15.00 | 1.65 | 1.95 | 155.00 |
| quote | 11.00 | -2.50 | 1.00 | 9.20 | 12.20 | 124.00 | 195.00 | quote | 3.06 | 0.56 | 7.00 | 2.60 | 2.75 | 300.00 |
| quote | 7.20 | -2.47 | 17.00 | 7.60 | 8.20 | 151.00 | 200.00 | quote | 4.40 | 0.70 | 10.00 | 4.00 | 4.30 | 277.00 |
| 203.28 | Current price as of 3/28/2023 04:00:00 PM | |||||||||||||
| quote | 2.65 | -1.33 | 6.00 | 2.65 | 3.20 | 586.00 | 210.00 | quote | 10.00 | 2.00 | 3.00 | 6.60 | 9.60 | 64.00 |
| quote | 1.13 | -0.17 | 22.00 | 0.10 | 0.80 | 235.00 | 220.00 | quote | 14.70 | 0.00 | 0.00 | 14.50 | 17.70 | 1.00 |
| quote | 0.10 | -0.16 | 33.00 | 0.05 | 0.95 | 166.00 | 230.00 | quote | 24.70 | 0.70 | 11.00 | 24.60 | 29.00 | 11.00 |
| quote | 0.83 | 0.00 | 0.00 | 0.00 | 1.00 | 9.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 34.20 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 250.00 | quote | 43.32 | 0.97 | 1.00 | 44.20 | 49.00 | 1.00 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 54.20 | 59.00 | |
| quote | 0.10 | 0.05 | 5.00 | 0.00 | 0.10 | 30.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 64.20 | 69.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 74.20 | 79.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 290.00 | quote | 84.20 | 0.00 | 0.00 | 84.20 | 89.00 | 26.00 | |
Show All |
