Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 20.20 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CTSH241018C00050000 | 2024-05-30 9:43AM EDT | 50.00 | 16.24 | 16.30 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH241018C00055000 | 2024-08-20 10:35AM EDT | 55.00 | 21.19 | 20.60 | 21.30 | 0.00 | - | 20 | 22 | 72.56% |
| CTSH241018C00057500 | 2024-06-17 12:22PM EDT | 57.50 | 9.00 | 17.10 | 18.60 | 0.00 | - | - | 20 | 70.26% |
| CTSH241018C00060000 | 2024-07-15 3:23PM EDT | 60.00 | 13.70 | 12.60 | 16.80 | 0.00 | - | 20 | 18 | 80.57% |
| CTSH241018C00062500 | 2024-09-03 11:48AM EDT | 62.50 | 15.60 | 13.00 | 13.70 | 0.00 | - | 1 | 72 | 55.96% |
| CTSH241018C00065000 | 2024-09-20 10:23AM EDT | 65.00 | 10.60 | 10.70 | 11.10 | -2.39 | -18.40% | 1 | 249 | 44.63% |
| CTSH241018C00067500 | 2024-09-17 12:20PM EDT | 67.50 | 9.30 | 8.40 | 9.40 | 0.00 | - | 2 | 716 | 52.05% |
| CTSH241018C00070000 | 2024-09-20 11:17AM EDT | 70.00 | 5.43 | 6.00 | 6.30 | -1.27 | -18.96% | 7 | 1,853 | 31.64% |
| CTSH241018C00072500 | 2024-09-20 11:15AM EDT | 72.50 | 3.40 | 3.80 | 4.90 | -0.64 | -15.84% | 2 | 1,841 | 37.62% |
| CTSH241018C00075000 | 2024-09-20 2:56PM EDT | 75.00 | 1.90 | 2.05 | 2.15 | -0.20 | -9.52% | 142 | 2,172 | 21.78% |
| CTSH241018C00077500 | 2024-09-20 3:55PM EDT | 77.50 | 0.85 | 0.85 | 0.95 | -0.10 | -10.53% | 84 | 3,085 | 20.36% |
| CTSH241018C00080000 | 2024-09-20 2:49PM EDT | 80.00 | 0.30 | 0.25 | 0.45 | -0.06 | -16.67% | 27 | 801 | 21.83% |
| CTSH241018C00082500 | 2024-09-20 2:53PM EDT | 82.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 718 | 23.00% |
| CTSH241018C00085000 | 2024-09-20 9:48AM EDT | 85.00 | 0.15 | 0.05 | 0.50 | +0.02 | +15.38% | 3 | 1,340 | 36.52% |
| CTSH241018C00087500 | 2024-08-29 12:24PM EDT | 87.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 117 | 42.58% |
| CTSH241018C00090000 | 2024-09-12 1:57PM EDT | 90.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 85 | 38.87% |
| CTSH241018C00095000 | 2024-09-12 2:33PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 50.20% |
| CTSH241018C00100000 | 2024-09-12 2:34PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 58.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 104.30% |
| CTSH241018P00047500 | 2024-06-28 9:30AM EDT | 47.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 90 | 133.89% |
| CTSH241018P00050000 | 2024-09-16 1:17PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 86.52% |
| CTSH241018P00055000 | 2024-09-20 3:12PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 4 | 13 | 52.93% |
| CTSH241018P00057500 | 2024-07-23 3:36PM EDT | 57.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 89 | 55.47% |
| CTSH241018P00060000 | 2024-09-20 2:23PM EDT | 60.00 | 0.05 | 0.05 | 0.45 | -0.30 | -85.71% | 1 | 832 | 53.42% |
| CTSH241018P00062500 | 2024-09-19 12:00PM EDT | 62.50 | 0.18 | 0.05 | 0.50 | 0.00 | - | 2 | 72 | 54.25% |
| CTSH241018P00065000 | 2024-09-09 2:29PM EDT | 65.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 475 | 45.70% |
| CTSH241018P00067500 | 2024-09-19 12:00PM EDT | 67.50 | 0.18 | 0.10 | 0.25 | 0.00 | - | 2 | 310 | 30.57% |
| CTSH241018P00070000 | 2024-09-11 1:43PM EDT | 70.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 460 | 25.39% |
| CTSH241018P00072500 | 2024-09-19 3:12PM EDT | 72.50 | 0.58 | 0.50 | 0.60 | 0.00 | - | 9 | 961 | 21.24% |
| CTSH241018P00075000 | 2024-09-20 3:12PM EDT | 75.00 | 1.40 | 1.15 | 1.25 | +0.10 | +7.69% | 187 | 1,907 | 18.63% |
| CTSH241018P00077500 | 2024-09-20 2:23PM EDT | 77.50 | 2.65 | 2.45 | 2.60 | +0.30 | +12.77% | 4 | 265 | 17.60% |
| CTSH241018P00080000 | 2024-09-18 11:50AM EDT | 80.00 | 4.55 | 3.20 | 4.70 | 0.00 | - | 3 | 26 | 19.78% |
| CTSH241018P00082500 | 2024-08-26 12:00PM EDT | 82.50 | 5.90 | 5.40 | 7.10 | 0.00 | - | - | 2 | 24.12% |
| CTSH241018P00085000 | 2024-08-28 10:16AM EDT | 85.00 | 7.00 | 7.30 | 11.50 | 0.00 | - | 1 | 0 | 63.53% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 20.10 | 24.20 | 0.00 | - | 1 | 4 | 174.00% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 133.18% |
© 2024 Yahoo. All rights reserved.