Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CDNS (CADENCE DESIGN SYSTEMS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CDNS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

285.19 
 CADENCE DESIGN SYSTEMS       CHANGE

3.56 
 HIGH 285.22   LOW 280.27   DIVIDEND DATE 1988-05-26 
 OPEN 281.78   CLOSE 281.63   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,000,381   SPLIT DATE     DATE/TIME: 2024-05-06 
 OPTION VOLUME 2484   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from April 15, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CDNS  301.56    CDNS  May 17 '24  290.00  20.85  9.29  3.08%    0.41  0
 CDNS  301.56    CDNS  May 17 '24  295.00  17.80  11.24  3.73%    0.40  0
 CDNS  301.56    CDNS  May 17 '24  300.00  15.10  13.54  4.49%    0.40  0
 CDNS  301.56    CDNS  Apr 19 '24  295.00  8.90  2.34  0.78%    0.40  1
 CDNS  301.56    CDNS  Apr 19 '24  300.00  5.80  4.24  1.41%    0.40  1
 CDNS  301.56    CDNS  May 17 '24  305.00  12.50  12.50  4.15%    0.39  0
 CDNS  301.56    CDNS  May 17 '24  310.00  10.40  10.40  3.45%    0.39  0
 CDNS  301.56    CDNS  May 17 '24  315.00  8.55  8.55  2.84%    0.39  0
 CDNS  301.56    CDNS  Apr 19 '24  315.00  0.85  0.85  0.28%    0.38  1
 CDNS  301.56    CDNS  Jun 21 '24  290.00  25.80  14.24  4.72%    0.38  1
 CDNS  301.56    CDNS  Apr 19 '24  310.00  1.73  1.73  0.57%    0.38  1
 CDNS  301.56    CDNS  Apr 19 '24  305.00  3.24  3.24  1.07%    0.38  1
 CDNS  301.56    CDNS  Jun 21 '24  295.00  22.75  16.19  5.37%    0.37  1
 CDNS  301.56    CDNS  Jun 21 '24  300.00  20.15  18.59  6.16%    0.37  1
 CDNS  301.56    CDNS  Jun 21 '24  305.00  17.65  17.65  5.85%    0.37  1
 CDNS  301.56    CDNS  Aug 16 '24  290.00  32.10  20.54  6.81%    0.37  3
 CDNS  301.56    CDNS  Jun 21 '24  310.00  15.35  15.35  5.09%    0.36  1
 CDNS  301.56    CDNS  Aug 16 '24  295.00  29.25  22.69  7.52%    0.36  3
 CDNS  301.56    CDNS  Jun 21 '24  315.00  13.25  13.25  4.39%    0.36  1
 CDNS  301.56    CDNS  Nov 15 '24  290.00  41.25  29.69  9.85%    0.36  6
 CDNS  301.56    CDNS  Aug 16 '24  300.00  26.60  25.04  8.30%    0.36  3
 CDNS  301.56    CDNS  Nov 15 '24  300.00  36.15  34.59  11.47%    0.36  6
 CDNS  301.56    CDNS  Jul 19 '24  290.00  28.30  16.74  5.55%    0.36  2
 CDNS  301.56    CDNS  Aug 16 '24  305.00  24.10  24.10  7.99%    0.36  3
 CDNS  301.56    CDNS  Nov 15 '24  310.00  31.40  31.40  10.41%    0.36  6
 CDNS  301.56    CDNS  Nov 15 '24  305.00  33.55  33.55  11.13%    0.36  6
 CDNS  301.56    CDNS  Jan 17 '25  295.00  44.15  37.59  12.47%    0.35  8
 CDNS  301.56    CDNS  Aug 16 '24  310.00  21.70  21.70  7.20%    0.35  3
 CDNS  301.56    CDNS  Jul 19 '24  300.00  22.85  21.29  7.06%    0.35  2
 CDNS  301.56    CDNS  Jul 19 '24  295.00  25.35  18.79  6.23%    0.35  2
 CDNS  301.56    CDNS  Aug 16 '24  315.00  19.55  19.55  6.48%    0.35  3
 CDNS  301.56    CDNS  Jan 17 '25  290.00  46.40  34.84  11.55%    0.35  8
 CDNS  301.56    CDNS  Jan 17 '25  300.00  41.45  39.89  13.23%    0.35  8
 CDNS  301.56    CDNS  Jul 19 '24  305.00  20.30  20.30  6.73%    0.35  2
 CDNS  301.56    CDNS  Jan 17 '25  310.00  36.65  36.65  12.15%    0.35  8
 CDNS  301.56    CDNS  Jan 17 '25  305.00  38.85  38.85  12.88%    0.35  8
 CDNS  301.56    CDNS  Jul 19 '24  310.00  18.05  18.05  5.99%    0.35  2
 CDNS  301.56    CDNS  Jul 19 '24  315.00  15.90  15.90  5.27%    0.34  2
 CDNS  301.56    CDNS  Jan 17 '25  315.00  33.45  33.45  11.09%    0.34  8
 CDNS  301.56    CDNS  Apr 19 '24  290.00  12.25  0.69  0.23%    0.33  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.