Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
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 | 27.10 | 30.70 | 0.00 | - | 4 | 2 | 199.32% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 95.41% |
| CTSH240517C00062500 | 2024-04-25 11:15AM EDT | 62.50 | 5.00 | 5.00 | 5.20 | -1.26 | -20.13% | 1 | 12 | 40.09% |
| CTSH240517C00065000 | 2024-04-25 12:55PM EDT | 65.00 | 3.40 | 3.30 | 3.50 | -1.16 | -25.44% | 61 | 8 | 39.04% |
| CTSH240517C00067500 | 2024-04-25 12:33PM EDT | 67.50 | 2.00 | 2.05 | 2.15 | -0.50 | -20.00% | 98 | 463 | 37.79% |
| CTSH240517C00070000 | 2024-04-25 11:36AM EDT | 70.00 | 1.10 | 1.10 | 1.20 | -0.30 | -21.43% | 87 | 1,492 | 36.84% |
| CTSH240517C00072500 | 2024-04-25 12:40PM EDT | 72.50 | 0.57 | 0.55 | 0.65 | -0.23 | -28.75% | 4 | 5,047 | 37.06% |
| CTSH240517C00075000 | 2024-04-25 11:43AM EDT | 75.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 9 | 505 | 37.89% |
| CTSH240517C00077500 | 2024-04-24 10:52AM EDT | 77.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 1,460 | 39.45% |
| CTSH240517C00080000 | 2024-04-25 12:20PM EDT | 80.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 76 | 1,044 | 43.07% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 51.56% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 65.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00055000 | 2024-04-16 9:32AM EDT | 55.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 58.69% |
| CTSH240517P00060000 | 2024-04-25 10:16AM EDT | 60.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 4 | 13 | 41.90% |
| CTSH240517P00062500 | 2024-04-25 11:35AM EDT | 62.50 | 1.00 | 0.90 | 1.00 | +0.20 | +25.00% | 11 | 70 | 39.70% |
| CTSH240517P00065000 | 2024-04-25 1:10PM EDT | 65.00 | 1.73 | 1.70 | 1.85 | +0.23 | +15.33% | 34 | 123 | 39.50% |
| CTSH240517P00067500 | 2024-04-25 1:12PM EDT | 67.50 | 2.99 | 2.95 | 3.10 | +0.49 | +19.60% | 45 | 1,452 | 39.75% |
| CTSH240517P00070000 | 2024-04-25 9:59AM EDT | 70.00 | 4.50 | 4.40 | 4.70 | +0.80 | +21.62% | 1 | 3,891 | 39.84% |
| CTSH240517P00072500 | 2024-04-24 9:40AM EDT | 72.50 | 5.60 | 6.00 | 6.70 | 0.00 | - | 4 | 282 | 41.80% |
| CTSH240517P00075000 | 2024-04-24 1:32PM EDT | 75.00 | 7.70 | 7.70 | 9.60 | 0.00 | - | 7 | 255 | 59.18% |
| CTSH240517P00077500 | 2024-04-04 1:41PM EDT | 77.50 | 5.94 | 9.20 | 12.10 | 0.00 | - | 1 | 26 | 68.16% |
© 2024 Yahoo. All rights reserved.