$CDNS
stock+ Make pickLast price
$341.23
Today
▲ 1.51%
Open
$340.74
Day range
$339.33 – $349.07
Volume
366K
52-wk range
$262.75 – $416.69
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 2 | 136.70 | 140.40 | 205 | 0.00 | 0.15 | 2 | · |
| · | · | 131.80 | 135.40 | 210 | 0.00 | 0.20 | 2 | · |
| · | · | 126.60 | 130.50 | 215 | 0.00 | 0.20 | 2 | · |
| · | · | 121.70 | 125.60 | 220 | 0.00 | 0.20 | 2 | · |
| · | 1 | 116.80 | 120.50 | 225 | 0.00 | 2.10 | 3 | · |
| · | 1 | 112.10 | 115.40 | 230 | 0.00 | 2.10 | 2 | · |
| · | 3 | 107.10 | 110.40 | 235 | 0.00 | 2.15 | 1 | · |
| · | 1 | 102.00 | 105.40 | 240 | 0.00 | 2.15 | · | · |
| · | · | 97.00 | 100.60 | 245 | 0.00 | 2.15 | · | · |
| · | 1 | 91.70 | 95.50 | 250 | 0.00 | 2.10 | 6 | · |
| · | · | 86.70 | 90.50 | 255 | 0.00 | 2.15 | 2 | · |
| · | · | 84.10 | 88.10 | 257.5 | 0.00 | 2.15 | · | · |
| · | · | 81.70 | 85.30 | 260 | 0.00 | 2.15 | 4 | · |
| · | 1 | 79.60 | 83.00 | 262.5 | 0.00 | 2.10 | · | · |
| · | 2 | 76.80 | 80.50 | 265 | 0.00 | 2.15 | 32 | · |
| · | 1 | 74.50 | 78.00 | 267.5 | 0.00 | 2.15 | 1 | · |
| · | 1 | 71.90 | 75.40 | 270 | 0.00 | 2.15 | 48 | · |
| · | · | 69.00 | 73.10 | 272.5 | 0.00 | 0.95 | · | · |
| · | 1 | 67.20 | 70.50 | 275 | 0.00 | 2.15 | 184 | · |
| · | 1 | 64.50 | 67.90 | 277.5 | 0.00 | 2.15 | · | · |
| · | · | 61.70 | 65.40 | 280 | 0.00 | 2.15 | 37 | · |
| · | · | 59.30 | 63.00 | 282.5 | 0.00 | 2.15 | · | · |
| · | · | 56.70 | 60.50 | 285 | 0.00 | 2.15 | 2 | · |
| · | 1 | 54.80 | 58.00 | 287.5 | 0.00 | 2.15 | · | · |
| · | 1 | 52.10 | 55.40 | 290 | 0.00 | 2.15 | 31 | · |
| · | · | 49.60 | 53.00 | 292.5 | 0.00 | 2.15 | 4 | · |
| · | 1 | 46.90 | 50.40 | 295 | 0.05 | 0.95 | 26 | 3 |
| · | 1 | 44.70 | 48.10 | 297.5 | 0.00 | 2.15 | · | · |
| · | 10 | 42.30 | 45.60 | 300 | 0.00 | 1.10 | 74 | 4 |
| · | · | 39.80 | 43.20 | 302.5 | 0.00 | 2.15 | 5 | · |
| · | 1 | 37.20 | 40.70 | 305 | 0.00 | 2.00 | 39 | 2 |
| · | 1 | 34.80 | 38.30 | 307.5 | 0.00 | 2.20 | 6 | · |
| · | 5 | 32.50 | 35.80 | 310 | 0.00 | 2.20 | 20 | 6 |
| · | · | 30.20 | 33.40 | 312.5 | 0.00 | 2.25 | 7 | · |
| · | 3 | 27.40 | 31.10 | 315 | 0.00 | 2.35 | 40 | · |
| · | · | 25.20 | 28.70 | 317.5 | 0.00 | 2.30 | 13 | 7 |
| · | · | 23.10 | 26.40 | 320 | 0.00 | 2.85 | 19 | · |
| · | 1 | 20.30 | 24.20 | 322.5 | 0.00 | 3.10 | 13 | · |
| · | 3 | 18.30 | 22.00 | 325 | 0.15 | 2.90 | 20 | 2 |
| · | 1 | 16.30 | 20.00 | 327.5 | 0.40 | 3.60 | 7 | · |
| · | 10 | 14.70 | 18.00 | 330 | 0.80 | 3.70 | 134 | · |
| · | 6 | 12.90 | 16.20 | 332.5 | 1.35 | 4.10 | 118 | · |
| · | 19 | 11.00 | 14.30 | 335 | 1.85 | 4.90 | 12 | · |
| · | 34 | 9.30 | 12.60 | 337.5 | 3.00 | 5.80 | 128 | · |
| 5 | 74 | 7.40 | 10.90 | 340 | 3.60 | 6.50 | 4 | 2 |
| · | 4 | 6.50 | 9.50 | 342.5 | 4.50 | 7.70 | 1 | · |
| · | 35 | 4.60 | 7.70 | 345 | 5.60 | 8.60 | 2 | · |
| 1 | 7 | 4.00 | 7.00 | 347.5 | 7.00 | 10.20 | 1 | · |
| 12 | 31 | 3.00 | 6.00 | 350 | 8.50 | 12.10 | 2 | · |
| · | 5 | 2.55 | 5.30 | 352.5 | 10.40 | 13.70 | · | · |
| · | 220 | 1.60 | 4.50 | 355 | 12.30 | 15.00 | 1 | · |
| · | 1 | 0.70 | 4.10 | 357.5 | 14.20 | 17.80 | · | · |
| · | 35 | 0.30 | 3.00 | 360 | 16.20 | 19.50 | 6 | 1 |
| · | 2 | 0.00 | 3.40 | 362.5 | 18.30 | 21.80 | · | · |
| 3 | 86 | 0.55 | 1.70 | 365 | 20.60 | 24.30 | 1 | · |
| · | 61 | 0.00 | 2.90 | 367.5 | 22.80 | 26.20 | · | · |
| · | 15 | 0.00 | 1.85 | 370 | 25.30 | 29.00 | 2 | · |
| · | · | 0.00 | 2.30 | 372.5 | 27.40 | 31.20 | · | · |
| · | 55 | 0.00 | 2.45 | 375 | 30.10 | 33.50 | 66 | · |
| · | · | 0.00 | 2.35 | 377.5 | 32.40 | 35.60 | 1 | · |
| · | 80 | 0.00 | 1.10 | 380 | 34.80 | 38.60 | 6 | · |
| · | · | 0.00 | 2.25 | 382.5 | 37.10 | 40.90 | · | · |
| · | 13 | 0.05 | 2.25 | 385 | 39.80 | 43.50 | 1 | · |
| · | · | 0.00 | 2.20 | 387.5 | 42.30 | 46.00 | · | · |
| · | 19 | 0.00 | 1.10 | 390 | 44.60 | 48.50 | · | · |
| · | · | 0.00 | 2.15 | 392.5 | 47.20 | 51.00 | 2 | · |
| · | 16 | 0.00 | 2.15 | 395 | 49.70 | 53.50 | · | · |
| · | · | 0.00 | 2.15 | 397.5 | 52.20 | 56.00 | · | · |
| · | 43 | 0.00 | 2.15 | 400 | 54.70 | 58.50 | · | · |
| · | · | 0.00 | 2.15 | 402.5 | 57.20 | 61.00 | · | · |
| · | 3 | 0.00 | 2.15 | 405 | 59.60 | 63.50 | · | · |
| · | · | 0.00 | 2.15 | 407.5 | 62.20 | 66.00 | · | · |
| · | 6 | 0.00 | 2.15 | 410 | 64.60 | 68.50 | · | · |
| · | · | 0.00 | 2.15 | 412.5 | 67.10 | 71.00 | · | · |
| · | 16 | 0.00 | 2.15 | 415 | 69.60 | 73.50 | · | · |
| · | · | 0.00 | 2.15 | 417.5 | 72.10 | 76.10 | · | · |
| · | · | 0.00 | 2.15 | 420 | 74.60 | 78.50 | · | · |
| · | · | 0.00 | 2.15 | 422.5 | 77.10 | 81.10 | · | · |
| · | 11 | 0.00 | 2.15 | 425 | 79.60 | 83.60 | · | · |
| · | · | 0.00 | 2.15 | 427.5 | 82.10 | 86.10 | 2 | · |
| · | · | 0.00 | 2.15 | 430 | 84.60 | 88.60 | · | · |
| · | · | 0.00 | 2.15 | 435 | 89.60 | 93.60 | · | · |
| · | · | 0.00 | 2.15 | 440 | 94.60 | 98.50 | · | · |
| · | 1 | 0.00 | 2.15 | 445 | 99.60 | 103.60 | · | · |
| · | 2 | 0.00 | 2.15 | 450 | 104.60 | 108.60 | · | · |
| · | 1 | 0.00 | 2.15 | 455 | 109.60 | 113.60 | · | · |
| · | 1 | 0.00 | 2.15 | 460 | 114.60 | 118.60 | · | · |
| · | 2 | 0.00 | 2.15 | 465 | 119.60 | 123.60 | · | 1 |
| · | 1 | 0.00 | 2.15 | 470 | 124.60 | 128.60 | · | · |
| · | 2 | 0.00 | 2.15 | 475 | 129.60 | 133.60 | · | · |
| · | 2 | 0.00 | 2.15 | 480 | 134.60 | 138.60 | · | · |
| · | 3 | 0.00 | 2.15 | 490 | 144.60 | 148.50 | · | · |
| · | 4 | 0.00 | 2.15 | 500 | 154.60 | 158.50 | · | · |
| · | 3 | 0.00 | 2.15 | 510 | 164.60 | 168.60 | · | · |
| · | 4 | 0.00 | 0.25 | 520 | 174.60 | 178.60 | · | · |
| · | 2 | 0.00 | 0.20 | 530 | 184.60 | 188.50 | · | · |
| · | 1 | 0.00 | 2.15 | 540 | 194.60 | 198.60 | 1 | · |
| · | 1 | 0.00 | 0.25 | 550 | 204.60 | 208.60 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 14:19:45 UTC