Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 2024-04-03 11:37AM EDT | 37.50 | 34.90 | 26.90 | 30.90 | 0.00 | - | 4 | 2 | 267.58% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 100.98% |
| CTSH240517C00055000 | 2024-05-02 2:55PM EDT | 55.00 | 11.53 | 12.10 | 12.40 | 0.00 | - | - | 6 | 68.95% |
| CTSH240517C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 6.80 | 5.60 | 7.40 | 0.00 | - | 1 | 17 | 43.75% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 18 | 36.04% |
| CTSH240517C00065000 | 2024-05-07 11:42AM EDT | 65.00 | 2.45 | 2.40 | 2.55 | +0.35 | +16.67% | 10 | 345 | 23.10% |
| CTSH240517C00067500 | 2024-05-07 12:23PM EDT | 67.50 | 0.76 | 0.70 | 0.80 | +0.26 | +52.00% | 26 | 1,051 | 19.61% |
| CTSH240517C00070000 | 2024-05-07 12:50PM EDT | 70.00 | 0.11 | 0.10 | 0.15 | +0.06 | +120.00% | 5 | 2,667 | 20.12% |
| CTSH240517C00072500 | 2024-05-07 11:47AM EDT | 72.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 3 | 5,089 | 31.54% |
| CTSH240517C00075000 | 2024-05-07 11:18AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 515 | 38.28% |
| CTSH240517C00077500 | 2024-05-07 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 1,462 | 54.49% |
| CTSH240517C00080000 | 2024-05-06 12:13PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 1,112 | 73.54% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 63.28% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 63.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 2024-05-01 11:16AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 106.84% |
| CTSH240517P00055000 | 2024-05-07 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 5 | 67 | 64.84% |
| CTSH240517P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 4 | 65.72% |
| CTSH240517P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 90 | 550 | 47.66% |
| CTSH240517P00062500 | 2024-05-07 11:33AM EDT | 62.50 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 2 | 133 | 28.71% |
| CTSH240517P00065000 | 2024-05-07 11:33AM EDT | 65.00 | 0.25 | 0.20 | 0.30 | -0.24 | -48.98% | 9 | 196 | 23.39% |
| CTSH240517P00067500 | 2024-05-07 11:33AM EDT | 67.50 | 1.16 | 1.05 | 1.15 | -0.76 | -39.58% | 17 | 3,094 | 21.97% |
| CTSH240517P00070000 | 2024-05-07 12:00PM EDT | 70.00 | 3.10 | 3.00 | 3.30 | -1.28 | -29.22% | 13 | 3,220 | 32.91% |
| CTSH240517P00072500 | 2024-05-06 12:38PM EDT | 72.50 | 6.40 | 5.40 | 5.70 | 0.00 | - | 3 | 283 | 44.04% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 7.90 | 8.20 | 0.00 | - | 5 | 250 | 50.10% |
| CTSH240517P00077500 | 2024-05-06 1:35PM EDT | 77.50 | 11.30 | 10.30 | 10.70 | 0.00 | - | 9 | 29 | 57.91% |
© 2024 Yahoo. All rights reserved.