Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 424.02% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 387.55% |
| CTSH240621C00035000 | 2023-10-10 9:32AM EDT | 35.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00037500 | 2023-10-10 9:32AM EDT | 37.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00040000 | 2024-04-17 1:36PM EDT | 40.00 | 27.88 | 26.50 | 31.20 | 0.00 | - | 1 | 1 | 82.81% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 103.52% |
| CTSH240621C00045000 | 2023-05-24 12:08PM EDT | 45.00 | 20.60 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240621C00047500 | 2023-05-24 1:31PM EDT | 47.50 | 18.70 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 0.00% |
| CTSH240621C00050000 | 2023-09-12 3:39PM EDT | 50.00 | 22.20 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 0.00% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 35.16% |
| CTSH240621C00055000 | 2024-03-15 9:49AM EDT | 55.00 | 21.63 | 12.20 | 17.00 | 0.00 | - | 10 | 35 | 67.53% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 9.60 | 13.50 | 0.00 | - | 1 | 131 | 85.08% |
| CTSH240621C00060000 | 2024-05-14 11:29AM EDT | 60.00 | 8.12 | 7.10 | 11.30 | 0.00 | - | 3 | 115 | 77.73% |
| CTSH240621C00062500 | 2024-05-02 10:02AM EDT | 62.50 | 4.40 | 4.70 | 8.60 | 0.00 | - | 5 | 27 | 62.23% |
| CTSH240621C00065000 | 2024-05-20 11:42AM EDT | 65.00 | 5.17 | 2.65 | 5.90 | 0.00 | - | 3 | 174 | 46.88% |
| CTSH240621C00067500 | 2024-05-20 11:10AM EDT | 67.50 | 2.97 | 2.40 | 2.65 | 0.00 | - | 32 | 823 | 24.07% |
| CTSH240621C00070000 | 2024-05-21 3:21PM EDT | 70.00 | 1.05 | 1.05 | 1.15 | -0.44 | -29.53% | 91 | 966 | 20.58% |
| CTSH240621C00072500 | 2024-05-21 3:06PM EDT | 72.50 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 4 | 1,959 | 19.46% |
| CTSH240621C00075000 | 2024-05-21 1:27PM EDT | 75.00 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 7 | 1,408 | 21.97% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 796 | 969 | 26.07% |
| CTSH240621C00080000 | 2024-05-20 1:07PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 748 | 28.91% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 53.64% |
| CTSH240621C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,661 | 50.34% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 746 | 54.54% |
| CTSH240621C00090000 | 2024-03-27 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 59.28% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 74.80% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 76.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 163.09% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 130.08% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 135.94% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 114.45% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 97.46% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 93.75% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 105.81% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 70.12% |
| CTSH240621P00050000 | 2024-05-15 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 53.52% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 52.15% |
| CTSH240621P00055000 | 2024-05-20 9:55AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 309 | 47.27% |
| CTSH240621P00057500 | 2024-05-02 1:44PM EDT | 57.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 298 | 37.21% |
| CTSH240621P00060000 | 2024-05-15 1:48PM EDT | 60.00 | 0.11 | 0.05 | 0.65 | 0.00 | - | 1 | 212 | 44.39% |
| CTSH240621P00062500 | 2024-05-20 1:37PM EDT | 62.50 | 0.12 | 0.10 | 0.25 | 0.00 | - | 2 | 623 | 25.78% |
| CTSH240621P00065000 | 2024-05-21 2:56PM EDT | 65.00 | 0.35 | 0.05 | 0.45 | +0.05 | +16.67% | 3 | 1,569 | 21.78% |
| CTSH240621P00067500 | 2024-05-21 3:28PM EDT | 67.50 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 18 | 2,118 | 18.75% |
| CTSH240621P00070000 | 2024-05-21 10:21AM EDT | 70.00 | 2.15 | 1.90 | 2.10 | +0.50 | +30.30% | 300 | 1,478 | 17.24% |
| CTSH240621P00072500 | 2024-05-21 11:20AM EDT | 72.50 | 4.00 | 1.75 | 5.00 | +1.12 | +38.89% | 8 | 1,172 | 33.06% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 4.20 | 8.20 | 0.00 | - | 1 | 62 | 52.10% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 8.80 | 12.90 | 0.00 | - | 8 | 162 | 62.87% |
| CTSH240621P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 10.90 | 8.80 | 13.50 | 0.00 | - | 17 | 0 | 73.02% |
| CTSH240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 13.40 | 11.30 | 15.60 | 0.00 | - | 17 | 0 | 74.22% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 97.90% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 90.60% |
| CTSH240621P00090000 | 2024-04-24 2:24PM EDT | 90.00 | 22.60 | 18.70 | 23.50 | 0.00 | - | 3 | 3 | 99.98% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 107.42% |
© 2024 Yahoo. All rights reserved.