Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 78.09% |
| CTSH250620C00047500 | 2024-05-16 9:30AM EDT | 47.50 | 23.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTSH250620C00060000 | 2024-05-17 2:02PM EDT | 60.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 10.00 | 15.00 | 0.00 | - | 1 | 6 | 50.34% |
| CTSH250620C00065000 | 2024-05-09 1:02PM EDT | 65.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250620C00067500 | 2024-05-07 1:03PM EDT | 67.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.39% |
| CTSH250620C00070000 | 2024-05-30 11:29AM EDT | 70.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CTSH250620C00072500 | 2024-05-30 1:52PM EDT | 72.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| CTSH250620C00075000 | 2024-05-23 12:18PM EDT | 75.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CTSH250620C00077500 | 2024-05-30 1:51PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CTSH250620C00080000 | 2024-05-24 3:24PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| CTSH250620C00082500 | 2024-05-23 1:38PM EDT | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| CTSH250620C00085000 | 2024-04-24 9:57AM EDT | 85.00 | 3.10 | 2.35 | 2.75 | 0.00 | - | 1 | 139 | 30.33% |
| CTSH250620C00087500 | 2024-05-31 1:58PM EDT | 87.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250620C00090000 | 2024-05-31 1:58PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250620C00095000 | 2024-04-25 10:15AM EDT | 95.00 | 1.45 | 0.65 | 1.55 | 0.00 | - | 1 | 1,058 | 30.79% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 39.75% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 12.50% |
| CTSH250620C00110000 | 2024-03-12 9:30AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| CTSH250620C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | - | 3 | 48.22% |
| CTSH250620P00045000 | 2024-04-16 3:34PM EDT | 45.00 | 0.90 | 0.40 | 0.75 | 0.00 | - | - | 3 | 29.15% |
| CTSH250620P00050000 | 2024-05-30 1:30PM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250620P00055000 | 2024-05-17 2:03PM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CTSH250620P00060000 | 2024-05-31 1:29PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CTSH250620P00062500 | 2024-05-29 9:51AM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CTSH250620P00065000 | 2024-05-24 9:44AM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| CTSH250620P00067500 | 2024-05-22 10:51AM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250620P00070000 | 2024-05-30 11:29AM EDT | 70.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CTSH250620P00072500 | 2024-05-30 9:47AM EDT | 72.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250620P00075000 | 2024-05-31 10:55AM EDT | 75.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250620P00077500 | 2024-05-08 10:24AM EDT | 77.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CTSH250620P00080000 | 2024-05-29 9:49AM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250620P00082500 | 2024-05-10 9:56AM EDT | 82.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250620P00087500 | 2024-05-16 12:38PM EDT | 87.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.