Cboe Global Markets

CDNS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cadence Design Systems Inc (cdns)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
313.25
Ask: 
318.88
Vol: 
1,480,776
Last: 
316.63
Change: 
-0.92 (+-0.2897%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CDNS 305.000
20.22
+0
17.3
20.4
0
0.33
0.6938
0.0125
135
CDNS 310.000
16
-0.95
14.8
16.8
10
0.33
0.6292
0.0138
492
CDNS 315.000
12.4
-0.95
11.8
13.1
460
0.31
0.5582
0.0148
349
CDNS 320.000
9.89
-0.31
9.2
10.5
5
0.3
0.4832
0.0152
700
CDNS 325.000
7.26
-1.14
7.1
7.7
7
0.29
0.4076
0.015
360
CDNS 330.000
5.3
-1.05
5.3
5.9
8
0.29
0.3348
0.0143
415
Fri Jun 20 2025
Strike
CDNS 305.000
CDNS 310.000
CDNS 315.000
CDNS 320.000
CDNS 325.000
CDNS 330.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CDNS 305.000
5.8
+0.45
5.7
6.5
10
0.32
-0.3095
0.0127
232
CDNS 310.000
7.31
+0.41
7.3
7.7
6
0.31
-0.3752
0.014
206
CDNS 315.000
8.75
-0.2
9.3
9.8
4
0.3
-0.4476
0.015
80
CDNS 320.000
12.5
+1.25
11.7
12.2
1
0.3
-0.5242
0.0155
158
CDNS 325.000
12.4
+0
12.6
16
0
0.28
-0.6018
0.0154
28
CDNS 330.000
15.4
+0
15.7
19.2
0
0.27
-0.6768
0.0148
48
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.