Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 156.25% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 143.55% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 3.20 | 5.20 | 0.00 | - | 1 | 18 | 60.99% |
| CTSH240517C00065000 | 2024-05-02 3:40PM EDT | 65.00 | 2.10 | 1.70 | 1.85 | 0.00 | - | 56 | 345 | 22.56% |
| CTSH240517C00067500 | 2024-05-03 3:57PM EDT | 67.50 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 70 | 963 | 21.05% |
| CTSH240517C00070000 | 2024-05-03 11:04AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 20 | 2,673 | 23.24% |
| CTSH240517C00072500 | 2024-05-03 3:24PM EDT | 72.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 11 | 5,098 | 30.47% |
| CTSH240517C00075000 | 2024-05-03 12:52PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 507 | 42.58% |
| CTSH240517C00077500 | 2024-05-03 11:39AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 1,461 | 47.17% |
| CTSH240517C00080000 | 2024-05-02 12:09PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 1,117 | 54.69% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 61.72% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 61.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00055000 | 2024-05-02 3:11PM EDT | 55.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 3 | 67 | 88.67% |
| CTSH240517P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 90 | 460 | 39.45% |
| CTSH240517P00062500 | 2024-05-03 12:48PM EDT | 62.50 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 1 | 135 | 24.61% |
| CTSH240517P00065000 | 2024-05-03 12:48PM EDT | 65.00 | 0.45 | 0.45 | 0.60 | -0.30 | -40.00% | 4 | 190 | 22.56% |
| CTSH240517P00067500 | 2024-05-03 3:33PM EDT | 67.50 | 1.70 | 1.75 | 1.95 | -0.30 | -15.00% | 14 | 2,664 | 24.32% |
| CTSH240517P00070000 | 2024-05-02 1:49PM EDT | 70.00 | 4.38 | 2.35 | 5.00 | 0.00 | - | 1,200 | 3,220 | 53.17% |
| CTSH240517P00072500 | 2024-04-26 11:07AM EDT | 72.50 | 6.10 | 4.50 | 7.90 | 0.00 | - | 1 | 283 | 77.20% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 7.00 | 11.00 | 0.00 | - | 5 | 250 | 104.98% |
| CTSH240517P00077500 | 2024-05-01 12:20PM EDT | 77.50 | 12.59 | 9.00 | 13.70 | 0.00 | - | 1 | 25 | 122.61% |
© 2024 Yahoo. All rights reserved.