Dark

CDNS
Cadence Design Systems
stock NASDAQ

At Close

Jul 16, 2026 3:59:55 PM EDT

364.82USD-1.798%(-6.68)1,455,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:29:01 AM EDT

368.05USD-0.929%(-3.45)660

After-hours

Jul 16, 2026 4:39:30 PM EDT

364.34USD-0.132%(-0.48)2,125

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
505	1,172	457	358

CDNS Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CDNS Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CDNS Jan 21, 2028 Exp. - Max Pain @ $350.00

Puts

Calls

CDNS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	48.50	-11.82%	12	20	06-23	CDNS280121C00600000
580 C	46.06	-1.96%	3	5	07-07	CDNS280121C00580000
560 C	53.69	-5.89%	30	129	07-01	CDNS280121C00560000
540 C	52.70	-4.27%	6	98	07-07	CDNS280121C00540000
520 C	76.28	+1.30%	28	40	06-04	CDNS280121C00520000
500 C	60.83	-12.47%	4	72	07-07	CDNS280121C00500000
490 C	82.90	+248.32%	53	54	06-02	CDNS280121C00490000
480 C	77.99	+1.15%	1	27	06-18	CDNS280121C00480000
470 C	86.00	+35.65%	1	13	06-17	CDNS280121C00470000
460 C	68.80	+3.93%	302	302	07-08	CDNS280121C00460000
450 C	85.70	+24.56%	1	25	06-09	CDNS280121C00450000
440 C	83.44	-3.31%	3	60	06-29	CDNS280121C00440000
430 C	83.48	-2.53%	1	17	07-14	CDNS280121C00430000
420 C	81.75	-5.85%	1	59	07-15	CDNS280121C00420000
410 C	85.25	-20.46%	1	103	07-15	CDNS280121C00410000
400 C	86.50	-8.01%	1	75	07-15	CDNS280121C00400000
390 C	106.70	+2.11%	1	29	07-10	CDNS280121C00390000
380 C	100.73	-0.77%	1	29	06-29	CDNS280121C00380000
370 C	106.30	-3.58%	2	15	06-24	CDNS280121C00370000
360 C	105.00	-2.14%	1	35	07-15	CDNS280121C00360000
350 C	121.40	+7.32%	1	49	07-13	CDNS280121C00350000
340 C	119.44	-10.06%	1	22	06-30	CDNS280121C00340000
330 C	131.40	+6.53%	1	25	07-13	CDNS280121C00330000
320 C	148.00	+8.98%	1	86	06-09	CDNS280121C00320000
310 C	155.00	+38.10%	2	32	06-10	CDNS280121C00310000
300 C	146.00	-7.05%	1	134	07-10	CDNS280121C00300000
290 C	145.00	-5.72%	1	14	07-14	CDNS280121C00290000
280 C	167.50	+51.93%	1	22	06-05	CDNS280121C00280000
270 C	174.00	+83.06%	1	24	06-09	CDNS280121C00270000
260 C	130.14	+0.03%	1	9	05-20	CDNS280121C00260000
250 C	147.80	+26.98%	9	17	05-05	CDNS280121C00250000
240 C	205.80	+36.74%	1	1	06-01	CDNS280121C00240000
230 C	149.19	+6.95%	1	2	05-19	CDNS280121C00230000
220 C	184.25	+98.12%	5	5	05-22	CDNS280121C00220000
210 C	148.00	+16.54%	1	1	04-21	CDNS280121C00210000
200 C	179.50	+0.84%	1	8	05-06	CDNS280121C00200000
195 C	153.70	+17.33%	1	1	04-28	CDNS280121C00195000
190 C	160.50	0%	20	9	04-28	CDNS280121C00190000
185 C	0	0%	0			CDNS280121C00185000
180 C	175.65	+14.77%	2	2	04-24	CDNS280121C00180000
175 C	172.50	-1.09%	1	1	10-14	CDNS280121C00175000
170 C	0	0%	0			CDNS280121C00170000
165 C	0	0%	0			CDNS280121C00165000
160 C	0	0%	0			CDNS280121C00160000
155 C	156.50	-13.70%	1	3	02-02	CDNS280121C00155000
150 C	265.00	-0.15%	1	1	06-16	CDNS280121C00150000
145 C	0	0%	0			CDNS280121C00145000
140 C	210.50	+20.54%	1	1	04-27	CDNS280121C00140000
135 C	259.54	0%	1	1	05-26	CDNS280121C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	236.52	0%	32	32	07-13	CDNS280121P00600000
580 P	0	0%	0			CDNS280121P00580000
560 P	0	0%	0			CDNS280121P00560000
540 P	0	0%	0			CDNS280121P00540000
520 P	0	0%	0			CDNS280121P00520000
500 P	0	0%	0			CDNS280121P00500000
490 P	0	0%	0			CDNS280121P00490000
480 P	0	0%	0			CDNS280121P00480000
470 P	0	0%	0			CDNS280121P00470000
460 P	133.20	+2.86%	302	303	07-08	CDNS280121P00460000
450 P	122.50	0.00%	2	2	06-10	CDNS280121P00450000
440 P	120.70	0%	50	50	05-14	CDNS280121P00440000
430 P	103.50	-2.36%	1	2	06-08	CDNS280121P00430000
420 P	0	0%	0			CDNS280121P00420000
410 P	100.40	-0.40%	6	62	07-08	CDNS280121P00410000
400 P	95.50	+14.63%	1	2	06-11	CDNS280121P00400000
390 P	0	0%	0			CDNS280121P00390000
380 P	81.00	0%	2	2	06-09	CDNS280121P00380000
370 P	78.92	0%	2	2	05-20	CDNS280121P00370000
360 P	72.00	+2.56%	1	5	06-15	CDNS280121P00360000
350 P	68.32	+0.47%	1	5	07-06	CDNS280121P00350000
340 P	57.00	-6.79%	2	3	06-08	CDNS280121P00340000
330 P	57.00	-2.68%	1	38	07-08	CDNS280121P00330000
320 P	47.00	-11.32%	2	6	06-01	CDNS280121P00320000
310 P	47.00	-3.31%	38	70	07-15	CDNS280121P00310000
300 P	41.46	-8.13%	1	33	07-10	CDNS280121P00300000
290 P	46.90	-2.49%	1	25	01-06	CDNS280121P00290000
280 P	37.40	+2.63%	14	10	07-02	CDNS280121P00280000
270 P	53.38	+17.81%	6	22	03-30	CDNS280121P00270000
260 P	29.70	-38.45%	2	12	05-28	CDNS280121P00260000
250 P	22.50	-19.06%	1	24	06-01	CDNS280121P00250000
240 P	20.30	+2.32%	2	31	06-02	CDNS280121P00240000
230 P	19.00	0%	1	1	05-26	CDNS280121P00230000
220 P	19.66	-10.64%	1	12	06-29	CDNS280121P00220000
210 P	17.41	+24.36%	1	3	06-29	CDNS280121P00210000
200 P	13.50	-0.52%	1	14	05-21	CDNS280121P00200000
195 P	22.25	+14.10%	2	5	04-13	CDNS280121P00195000
190 P	16.11	-5.18%	1	5	02-06	CDNS280121P00190000
185 P	15.40	+54.00%	1	1	02-25	CDNS280121P00185000
180 P	15.50	0%	1	1	03-02	CDNS280121P00180000
175 P	16.30	+55.09%	2	2	03-27	CDNS280121P00175000
170 P	10.62	-8.68%	2	3	04-24	CDNS280121P00170000
165 P	6.15	-21.15%	2	4	01-27	CDNS280121P00165000
160 P	6.70	0%	2	2	02-02	CDNS280121P00160000
155 P	9.40	-2.08%	8	6	03-03	CDNS280121P00155000
150 P	9.70	+18.29%	1	2	03-05	CDNS280121P00150000
145 P	0	0%	0			CDNS280121P00145000
140 P	4.25	0%	3	3	02-18	CDNS280121P00140000
135 P	5.20	-30.67%	4	10	05-18	CDNS280121P00135000

document.getElementById("kq1sy1").onerror = function(){this.style.display='none';}; .dark-mode .F4h0YP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4h0YP{ color: #333333; background-color: white; border: 2px solid #333333; }CDNSCadence Design Systemsstock NASDAQ

CDNS Jan 21, 2028 Exp. - Open Interest by Strike

CDNS Jan 21, 2028 Exp. - Max Pain @ $350.00

CDNS
Cadence Design Systems
stock NASDAQ