Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719C00040000 | 2024-05-14 10:49AM EDT | 40.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CTSH240719C00060000 | 2024-05-17 11:07AM EDT | 60.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240719C00062500 | 2024-05-31 1:36PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CTSH240719C00065000 | 2024-05-31 3:41PM EDT | 65.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 0.00% |
| CTSH240719C00067500 | 2024-05-31 3:51PM EDT | 67.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 690 | 1.56% |
| CTSH240719C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 6,235 | 3.13% |
| CTSH240719C00072500 | 2024-05-31 10:55AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,193 | 6.25% |
| CTSH240719C00075000 | 2024-05-31 3:26PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 6.25% |
| CTSH240719C00077500 | 2024-05-30 9:30AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 12.50% |
| CTSH240719C00080000 | 2024-05-24 2:39PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CTSH240719C00082500 | 2024-04-23 10:40AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 12.50% |
| CTSH240719C00085000 | 2024-04-15 11:12AM EDT | 85.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 213 | 54.13% |
| CTSH240719C00087500 | 2024-03-07 12:11PM EDT | 87.50 | 1.50 | 0.20 | 0.30 | 0.00 | - | 11 | 66 | 48.44% |
| CTSH240719C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 99 | 62.60% |
| CTSH240719C00095000 | 2024-02-22 1:08PM EDT | 95.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 332 | 64.84% |
| CTSH240719C00100000 | 2024-03-08 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 68.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719P00037500 | 2024-03-22 11:41AM EDT | 37.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 110.84% |
| CTSH240719P00040000 | 2024-02-20 4:46PM EDT | 40.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 113.43% |
| CTSH240719P00050000 | 2023-11-29 12:18PM EDT | 50.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 55.08% |
| CTSH240719P00055000 | 2024-01-29 11:46AM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 42.43% |
| CTSH240719P00057500 | 2024-05-06 12:05PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240719P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH240719P00062500 | 2024-05-31 1:40PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 3.13% |
| CTSH240719P00065000 | 2024-05-31 3:50PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 187 | 438 | 1.56% |
| CTSH240719P00067500 | 2024-05-31 3:50PM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CTSH240719P00070000 | 2024-05-31 3:43PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240719P00072500 | 2024-05-31 3:22PM EDT | 72.50 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240719P00075000 | 2024-05-10 1:45PM EDT | 75.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH240719P00077500 | 2024-03-18 1:46PM EDT | 77.50 | 4.80 | 8.70 | 10.60 | 0.00 | - | 5 | 105 | 0.00% |
| CTSH240719P00080000 | 2024-05-02 3:49PM EDT | 80.00 | 13.70 | 11.60 | 16.30 | 0.00 | - | 10 | 0 | 71.29% |
| CTSH240719P00082500 | 2024-03-15 1:56PM EDT | 82.50 | 8.21 | 12.10 | 15.00 | 0.00 | - | 1 | 81 | 0.00% |
| CTSH240719P00085000 | 2024-04-05 2:07PM EDT | 85.00 | 13.91 | 16.50 | 21.00 | 0.00 | - | 3 | 47 | 78.66% |
| CTSH240719P00090000 | 2024-02-02 12:22PM EDT | 90.00 | 13.00 | 11.40 | 13.70 | 0.00 | - | 1 | 4 | 0.00% |
| CTSH240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 40.64 | 41.00 | 45.50 | 0.00 | - | 4 | 0 | 112.06% |
| CTSH240719P00115000 | 2024-03-26 3:31PM EDT | 115.00 | 42.77 | 46.00 | 50.50 | 0.00 | - | 4 | 0 | 118.51% |
© 2024 Yahoo. All rights reserved.