Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 71.70% |
| CTSH241018C00050000 | 2024-05-30 9:43AM EDT | 50.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH241018C00055000 | 2024-05-29 12:26PM EDT | 55.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH241018C00060000 | 2024-05-31 11:11AM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH241018C00062500 | 2024-05-15 1:59PM EDT | 62.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH241018C00065000 | 2024-05-14 11:00AM EDT | 65.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH241018C00067500 | 2024-05-30 3:30PM EDT | 67.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CTSH241018C00070000 | 2024-05-31 12:52PM EDT | 70.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| CTSH241018C00072500 | 2024-05-31 12:52PM EDT | 72.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CTSH241018C00075000 | 2024-05-31 1:07PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CTSH241018C00077500 | 2024-05-31 12:52PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH241018C00080000 | 2024-05-31 12:52PM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH241018C00082500 | 2024-05-20 9:38AM EDT | 82.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CTSH241018C00085000 | 2024-05-08 10:46AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH241018C00087500 | 2024-05-08 9:40AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CTSH241018C00090000 | 2024-05-28 9:36AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH241018C00095000 | 2024-03-26 12:33PM EDT | 95.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 8 | 42.07% |
| CTSH241018C00100000 | 2024-04-22 9:46AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
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 | 43.07% |
| CTSH241018P00047500 | 2024-03-05 4:33PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 90 | 43.16% |
| CTSH241018P00050000 | 2024-05-30 3:49PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CTSH241018P00055000 | 2024-05-21 2:14PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH241018P00057500 | 2024-05-31 9:52AM EDT | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH241018P00060000 | 2024-05-31 11:09AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CTSH241018P00062500 | 2024-05-30 1:52PM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CTSH241018P00065000 | 2024-05-30 1:37PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CTSH241018P00067500 | 2024-05-30 10:44AM EDT | 67.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CTSH241018P00070000 | 2024-05-29 12:47PM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH241018P00072500 | 2024-05-31 11:51AM EDT | 72.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH241018P00075000 | 2024-05-23 10:08AM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CTSH241018P00077500 | 2024-05-22 9:53AM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH241018P00085000 | 2024-04-10 10:12AM EDT | 85.00 | 14.80 | 16.00 | 20.20 | 0.00 | - | 101 | 199 | 38.94% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 20.10 | 24.20 | 0.00 | - | 1 | 4 | 54.52% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.