$300.00
0.000.00%
프리마켓: Jun 13, 4:36 PM EDT
Comments
Loading...
Cadence Design Systems (NASDAQ:CDNS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Cadence Design Systems의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Cadence Design Systems에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price175.83Jun 13, 2025
Change
6.323.47%
Bid173.2
Ask177.1
volume2
Intrest1
Strike
125
125
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price170.87Jun 13, 2025
Change
9.135.07%
Bid168.1
Ask172.1
volume2
Intrest1
Strike
130
130
Last Price0.85Sep 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price103.4Apr 09, 2025
Change
00%
Bid163.1
Ask167.1
volume0
Intrest1
Strike
135
135
Last Price1.38Sep 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price148.78Jun 02, 2025
Change
00%
Bid158.1
Ask162.2
volume0
Intrest4
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price143.83Jun 02, 2025
Change
00%
Bid153.1
Ask157.2
volume0
Intrest1
Strike
145
145
Last Price0.75Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price155.3Dec 10, 2024
Change
00%
Bid148.1
Ask152.2
volume0
Intrest0
Strike
150
150
Last Price0.36Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid143.1
Ask147.2
volume0
Intrest0
Strike
155
155
Last Price0.4Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price91.4Feb 28, 2025
Change
00%
Bid138.1
Ask142.2
volume0
Intrest8
Strike
160
160
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price131.52Jan 13, 2025
Change
00%
Bid133.1
Ask137
volume0
Intrest0
Strike
165
165
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid128.1
Ask132.2
volume0
Intrest0
Strike
170
170
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Last Price-
Change
-
Bid123.1
Ask127.2
volume0
Intrest0
Strike
175
175
Last Price0.15May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price108.8Jun 02, 2025
Change
00%
Bid118.3
Ask122.2
volume0
Intrest3
Strike
180
180
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest43
Last Price103.87Jun 02, 2025
Change
00%
Bid113.2
Ask117.2
volume0
Intrest3
Strike
185
185
Last Price4.22Apr 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Last Price51.63Mar 10, 2025
Change
00%
Bid108.2
Ask112.3
volume0
Intrest10
Strike
190
190
Last Price4.94Apr 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Last Price77.91Feb 21, 2025
Change
00%
Bid103.2
Ask107.3
volume0
Intrest2
Strike
195
195
Last Price0.05Jun 06, 2025
Change
00%
Bid-
Ask1
volume0
Intrest49
Last Price96.85Jun 06, 2025
Change
00%
Bid98.2
Ask102.2
volume0
Intrest8
Strike
200
200
Last Price0.4Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Last Price86.75May 29, 2025
Change
00%
Bid93.2
Ask97.1
volume0
Intrest0
Strike
205
205
Last Price0.95Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price81.82May 29, 2025
Change
00%
Bid88.2
Ask92.3
volume0
Intrest15
Strike
210
210
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1026
Last Price-
Change
-
Bid83.2
Ask87.3
volume0
Intrest0
Strike
215
215
Last Price0.28May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest446
Last Price97.14May 13, 2025
Change
00%
Bid78.3
Ask82.3
volume0
Intrest8
Strike
220
220
Last Price0.1Jun 06, 2025
Change
00%
Bid0.05
Ask2
volume0
Intrest703
Last Price30.7Apr 09, 2025
Change
00%
Bid73.2
Ask77.4
volume0
Intrest3
Strike
225
225
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask2
volume0
Intrest165
Last Price68.35Apr 30, 2025
Change
00%
Bid68.3
Ask72.3
volume0
Intrest25
Strike
230
230
Last Price0.16Jun 11, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest452
Last Price34.8Apr 09, 2025
Change
00%
Bid63.3
Ask67.3
volume0
Intrest12
Strike
235
235
Last Price0.95May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest43
Last Price82.75May 27, 2025
Change
00%
Bid58.4
Ask62.3
volume0
Intrest30
Strike
240
240
Last Price0.11Jun 13, 2025
Change
0.2569.44%
Bid-
Ask0.4
volume1
Intrest329
Last Price38.93May 29, 2025
Change
00%
Bid53.4
Ask57.2
volume0
Intrest13
Strike
245
245
Last Price0.1Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest48
Last Price56.11Jun 09, 2025
Change
00%
Bid48.5
Ask52.4
volume0
Intrest150
Strike
250
250
Last Price0.1Jun 12, 2025
Change
00%
Bid0.05
Ask1.2
volume0
Intrest792
Last Price58.1May 07, 2025
Change
00%
Bid43.5
Ask47.4
volume0
Intrest46
Strike
255
255
Last Price0.15Jun 13, 2025
Change
0.0211.76%
Bid-
Ask0.9
volume1
Intrest123
Last Price47.1Jun 11, 2025
Change
00%
Bid38.6
Ask42.4
volume0
Intrest118
Strike
260
260
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest357
Last Price39.28Jun 13, 2025
Change
5.4712.22%
Bid33.6
Ask37.5
volume1
Intrest37
Strike
265
265
Last Price0.32Jun 13, 2025
Change
0.025.88%
Bid0.1
Ask1.1
volume1
Intrest135
Last Price36.1Jun 09, 2025
Change
00%
Bid28.6
Ask32.5
volume0
Intrest159
Strike
270
270
Last Price0.35Jun 10, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest590
Last Price36Jun 09, 2025
Change
00%
Bid23.6
Ask27.7
volume0
Intrest19
Strike
275
275
Last Price0.24Jun 12, 2025
Change
00%
Bid0.1
Ask1.35
volume0
Intrest496
Last Price25.4Jun 13, 2025
Change
0.41.6%
Bid19
Ask22.9
volume8
Intrest301
Strike
280
280
Last Price0.75Jun 13, 2025
Change
0.45150%
Bid0.3
Ask1.95
volume7
Intrest410
Last Price20.45Jun 13, 2025
Change
1.557.05%
Bid14.5
Ask18.4
volume5
Intrest219
Strike
285
285
Last Price0.67Jun 13, 2025
Change
0.046.35%
Bid-
Ask3.1
volume2
Intrest335
Last Price12.67Jun 13, 2025
Change
5.3729.77%
Bid10.5
Ask14
volume34
Intrest421
Strike
290
290
Last Price1.75Jun 13, 2025
Change
0.8696.63%
Bid1.65
Ask2.25
volume20
Intrest592
Last Price14Jun 11, 2025
Change
00%
Bid7.2
Ask10.2
volume0
Intrest224
Strike
295
295
Last Price2.55Jun 13, 2025
Change
1.2393.18%
Bid2.85
Ask3.6
volume32
Intrest1093
Last Price5.5Jun 13, 2025
Change
4.0342.29%
Bid3.7
Ask6
volume18
Intrest1032
Strike
300
300
Last Price4.2Jun 13, 2025
Change
1.875%
Bid4.6
Ask5.4
volume92
Intrest512
Last Price2.8Jun 13, 2025
Change
4.3861%
Bid1.05
Ask3.1
volume8
Intrest165
Strike
305
305
Last Price6.9Jun 13, 2025
Change
3.286.49%
Bid5.4
Ask7.7
volume2
Intrest260
Last Price1.55Jun 13, 2025
Change
2.9865.78%
Bid-
Ask1.75
volume2
Intrest489
Strike
310
310
Last Price8.8Jun 13, 2025
Change
2.9550.43%
Bid9.2
Ask13
volume1
Intrest278
Last Price0.85Jun 13, 2025
Change
1.766.67%
Bid0.6
Ask2.4
volume18
Intrest778
Strike
315
315
Last Price8.85Jun 12, 2025
Change
00%
Bid13.5
Ask17.3
volume0
Intrest249
Last Price0.4Jun 13, 2025
Change
1.0572.41%
Bid0.1
Ask2.45
volume123
Intrest1446
Strike
320
320
Last Price13.3Jun 12, 2025
Change
00%
Bid18.2
Ask22
volume0
Intrest616
Last Price0.75Jun 13, 2025
Change
0.057.14%
Bid0.05
Ask1.3
volume2
Intrest467
Strike
325
325
Last Price21.2Jun 09, 2025
Change
00%
Bid23.1
Ask27
volume0
Intrest48
Last Price0.2Jun 13, 2025
Change
0.6676.74%
Bid-
Ask0.35
volume11
Intrest541
Strike
330
330
Last Price44.91May 29, 2025
Change
00%
Bid28
Ask32
volume0
Intrest16
Last Price0.42Jun 13, 2025
Change
0.048.7%
Bid-
Ask0.8
volume1
Intrest236
Strike
335
335
Last Price34.69May 28, 2025
Change
00%
Bid33
Ask37
volume0
Intrest1
Last Price0.3Jun 13, 2025
Change
00%
Bid-
Ask0.5
volume1
Intrest1500
Strike
340
340
Last Price33May 02, 2025
Change
00%
Bid38
Ask42
volume0
Intrest0
Last Price1.4Jun 09, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest252
Strike
345
345
Last Price65.1May 29, 2025
Change
00%
Bid43.1
Ask47
volume0
Intrest0
Last Price0.85Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest213
Strike
350
350
Last Price60.2May 29, 2025
Change
00%
Bid48
Ask51.9
volume0
Intrest0
Last Price0.35Jun 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
355
355
Last Price-
Change
-
Bid53
Ask57
volume0
Intrest0
Last Price0.15Jun 09, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest170
Strike
360
360
Last Price55.51Jun 10, 2025
Change
00%
Bid58
Ask61.9
volume0
Intrest0
Last Price0.15Jun 10, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest67
Strike
365
365
Last Price-
Change
-
Bid64
Ask67
volume0
Intrest0
Last Price0.15Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest62
Strike
370
370
Last Price-
Change
-
Bid67.9
Ask72
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
375
375
Last Price-
Change
-
Bid73
Ask77
volume0
Intrest0
Last Price0.07Jun 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Strike
380
380
Last Price121.2Apr 17, 2025
Change
00%
Bid77.9
Ask81.8
volume0
Intrest0
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
385
385
Last Price-
Change
-
Bid83
Ask87
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest57
Strike
390
390
Last Price89.1Dec 27, 2024
Change
00%
Bid87.9
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid93.1
Ask97
volume0
Intrest0
Last Price0.05Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume1
Intrest32
Strike
400
400
Last Price130.8Apr 23, 2025
Change
00%
Bid98
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid103
Ask107
volume0
Intrest0
Last Price0.25May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid108
Ask112
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid113
Ask117
volume0
Intrest0
Last Price0.08Jun 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest108
Strike
420
420
Last Price-
Change
-
Bid118
Ask122
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid123
Ask127
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest102
Strike
430
430
Last Price128.9Dec 27, 2024
Change
00%
Bid128.1
Ask132
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
440
440
Last Price-
Change
-
Bid138.1
Ask142
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
450
450
Last Price-
Change
-
Bid148.4
Ask152
volume0
Intrest0
Last Price0.04Jun 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
460
460
Last Price-
Change
-
Bid158.4
Ask162
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
470
470
Last Price-
Change
-
Bid168.1
Ask172
volume0
Intrest0
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest90
Strike
480
480
Last Price-
Change
-
Bid177.9
Ask182
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved