Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CDNS
Cadence Design Systems
stock NASDAQ

At Close
May 9, 2025 3:59:56 PM EDT
305.76USD-0.714%(-2.20)1,480,106
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 8:37:30 AM EDT
312.33USD+1.419%(+4.37)0
After-hours
May 9, 2025 4:00:30 PM EDT
305.78USD+0.056%(+0.17)14,729
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0386,95920110,655


CDNS May 16, 2025 Exp. - Volume by Strike
Puts
Calls

CDNS May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

CDNS May 16, 2025 Exp. - Max Pain @ $280.00

Puts
Calls


CDNS May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480 C0.07-65.00%402503-21CDNS250516C00480000
470 C00%0CDNS250516C00470000
460 C0.05-93.75%111103-25CDNS250516C00460000
450 C0.050.00%122303-28CDNS250516C00450000
440 C1.04-60.00%1412-31CDNS250516C00440000
430 C0.45-64.84%5502-19CDNS250516C00430000
420 C0.14-26.32%22804-07CDNS250516C00420000
410 C0.05-54.55%11004-03CDNS250516C00410000
400 C0.02-85.71%12222604-28CDNS250516C00400000
390 C0.60-76.00%11502-19CDNS250516C00390000
380 C0.02-99.68%2804-29CDNS250516C00380000
375 C0.65-17.72%21604-14CDNS250516C00375000
370 C0.50-86.74%45002-24CDNS250516C00370000
365 C0.23-78.10%1603-19CDNS250516C00365000
360 C0.07+40.00%230505-07CDNS250516C00360000
355 C0.72-91.11%24503-04CDNS250516C00355000
350 C0.10-52.38%210505-05CDNS250516C00350000
345 C0.05-84.38%414605-02CDNS250516C00345000
340 C0.15-40.00%1434305-07CDNS250516C00340000
335 C0.05-80.00%11,10805-08CDNS250516C00335000
330 C0.40-20.00%241,53805-08CDNS250516C00330000
325 C1.00+47.06%815205-08CDNS250516C00325000
320 C2.30+9.52%42,05805-08CDNS250516C00320000
315 C3.00-12.54%1446105-08CDNS250516C00315000
310 C6.30+18.87%2031105-08CDNS250516C00310000
305 C9.08+21.07%936905-08CDNS250516C00305000
300 C13.30-4.32%1247605-08CDNS250516C00300000
295 C16.71+18.51%119505-08CDNS250516C00295000
290 C18.30-5.18%1222905-07CDNS250516C00290000
285 C26.05-3.52%217405-08CDNS250516C00285000
280 C29.40+5.95%632505-08CDNS250516C00280000
275 C36.36+5.85%122705-05CDNS250516C00275000
270 C40.80+5.15%325005-08CDNS250516C00270000
265 C45.62-2.25%110905-08CDNS250516C00265000
260 C47.20-7.01%124205-06CDNS250516C00260000
255 C51.78+17.47%65505-05CDNS250516C00255000
250 C60.80+9.08%221805-07CDNS250516C00250000
245 C65.32+63.30%105405-02CDNS250516C00245000
240 C70.28+40.56%102805-02CDNS250516C00240000
235 C73.70+10.28%13005-06CDNS250516C00235000
230 C28.20-19.89%21304-21CDNS250516C00230000
225 C22.50-1.75%1304-09CDNS250516C00225000
220 C25.60+24.88%11404-09CDNS250516C00220000
215 C46.10+14.25%1504-01CDNS250516C00215000
210 C37.53-0.19%2304-07CDNS250516C00210000
205 C39.300%2104-07CDNS250516C00205000
200 C107.66+84.03%21205-02CDNS250516C00200000
195 C47.500%1004-07CDNS250516C00195000
190 C115.80+59.50%2212-10CDNS250516C00190000
185 C78.100%1104-16CDNS250516C00185000
180 C90.00-22.51%1104-23CDNS250516C00180000
175 C85.300%1110-28CDNS250516C00175000
170 C00%0CDNS250516C00170000
165 C00%0CDNS250516C00165000
160 C00%0CDNS250516C00160000
155 C120.000%1102-19CDNS250516C00155000
150 C00%0CDNS250516C00150000
145 C00%0CDNS250516C00145000
140 C00%0CDNS250516C00140000
135 C00%0CDNS250516C00135000
130 C00%0CDNS250516C00130000
Puts
StrikePriceChangeVolOILastContract Name
480 P00%0CDNS250516P00480000
470 P00%0CDNS250516P00470000
460 P00%0CDNS250516P00460000
450 P00%0CDNS250516P00450000
440 P00%0CDNS250516P00440000
430 P00%0CDNS250516P00430000
420 P00%0CDNS250516P00420000
410 P00%0CDNS250516P00410000
400 P00%0CDNS250516P00400000
390 P00%0CDNS250516P00390000
380 P00%0CDNS250516P00380000
375 P83.400%2002-14CDNS250516P00375000
370 P00%0CDNS250516P00370000
365 P00%0CDNS250516P00365000
360 P00%0CDNS250516P00360000
355 P86.300%1109-30CDNS250516P00355000
350 P84.19+40.08%4402-19CDNS250516P00350000
345 P75.800%1004-23CDNS250516P00345000
340 P38.00-50.65%2101-06CDNS250516P00340000
335 P36.68-25.30%42801-21CDNS250516P00335000
330 P20.93-55.12%10505-02CDNS250516P00330000
325 P79.90+132.27%141303-06CDNS250516P00325000
320 P12.60-11.33%13005-05CDNS250516P00320000
315 P7.40-38.33%13205-08CDNS250516P00315000
310 P5.60-34.12%158705-08CDNS250516P00310000
305 P3.20-39.62%910805-08CDNS250516P00305000
300 P2.40-23.81%1123405-08CDNS250516P00300000
295 P1.22-43.26%4315405-08CDNS250516P00295000
290 P0.80-46.67%2118005-08CDNS250516P00290000
285 P0.62-39.81%4025105-08CDNS250516P00285000
280 P0.40-52.94%1118305-08CDNS250516P00280000
275 P0.20-60.00%120205-08CDNS250516P00275000
270 P0.40-11.11%111205-08CDNS250516P00270000
265 P0.28-3.45%163605-08CDNS250516P00265000
260 P0.10-50.00%167905-08CDNS250516P00260000
255 P0.05-83.33%333905-05CDNS250516P00255000
250 P0.10-33.33%131,75005-08CDNS250516P00250000
245 P0.05-88.37%81,22205-08CDNS250516P00245000
240 P0.100.00%158105-07CDNS250516P00240000
235 P0.15-57.14%118405-08CDNS250516P00235000
230 P0.05-66.67%123005-08CDNS250516P00230000
225 P0.28+100.00%67805-02CDNS250516P00225000
220 P0.05-50.00%133905-05CDNS250516P00220000
215 P0.050.00%938405-06CDNS250516P00215000
210 P0.02-93.33%7218204-29CDNS250516P00210000
205 P0.33+22.22%229005-02CDNS250516P00205000
200 P0.10+100.00%2521,95105-02CDNS250516P00200000
195 P0.05-50.00%12104-29CDNS250516P00195000
190 P0.08-20.00%13826105-07CDNS250516P00190000
185 P0.17-80.46%106404-25CDNS250516P00185000
180 P0.050.00%1404-28CDNS250516P00180000
175 P3.800%2204-09CDNS250516P00175000
170 P1.350%1110-30CDNS250516P00170000
165 P1.20-4.00%1510-30CDNS250516P00165000
160 P1.480%1110-10CDNS250516P00160000
155 P1.60+433.33%1804-07CDNS250516P00155000
150 P0.50+455.56%31604-17CDNS250516P00150000
145 P00%0CDNS250516P00145000
140 P00%0CDNS250516P00140000
135 P00%0CDNS250516P00135000
130 P0.210%3304-24CDNS250516P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC