UK markets open in 3 hours 42 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,454.56 +140.70 (+0.77%) CRUDE OIL
79.39 +0.40 (+0.51%) GOLD FUTURES
2,317.10 -5.20 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,240.49 -971.39 (-1.93%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719C00060000 | 2024-04-22 2:43PM EDT | 60.00 | 9.60 | 7.00 | 10.30 | 0.00 | - | - | 3 | 49.78% |
| CTSH240719C00062500 | 2024-04-26 10:02AM EDT | 62.50 | 6.30 | 6.00 | 6.30 | 0.00 | - | 1 | 26 | 25.97% |
| CTSH240719C00065000 | 2024-05-08 3:43PM EDT | 65.00 | 4.21 | 2.55 | 4.30 | +0.31 | +7.95% | 11 | 55 | 23.19% |
| CTSH240719C00067500 | 2024-05-08 3:32PM EDT | 67.50 | 2.55 | 2.45 | 2.60 | +0.25 | +10.87% | 11 | 100 | 20.78% |
| CTSH240719C00070000 | 2024-05-08 3:32PM EDT | 70.00 | 1.40 | 1.35 | 1.45 | -0.02 | -1.41% | 69 | 541 | 19.85% |
| CTSH240719C00072500 | 2024-05-08 1:41PM EDT | 72.50 | 0.65 | 0.60 | 0.70 | +0.13 | +25.00% | 1 | 217 | 18.99% |
| CTSH240719C00075000 | 2024-05-08 2:43PM EDT | 75.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 1 | 235 | 20.09% |
| CTSH240719C00077500 | 2024-05-07 9:30AM EDT | 77.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 181 | 21.58% |
| CTSH240719C00080000 | 2024-05-02 2:39PM EDT | 80.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 141 | 30.91% |
| CTSH240719C00082500 | 2024-04-23 10:40AM EDT | 82.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 68 | 33.91% |
| CTSH240719C00085000 | 2024-04-15 11:12AM EDT | 85.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 213 | 37.50% |
| CTSH240719C00087500 | 2024-03-07 12:11PM EDT | 87.50 | 1.50 | 0.20 | 0.30 | 0.00 | - | 11 | 66 | 36.43% |
| CTSH240719C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 48.83% |
| CTSH240719C00095000 | 2024-02-22 1:08PM EDT | 95.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 332 | 58.69% |
| CTSH240719C00100000 | 2024-03-08 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 52.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719P00037500 | 2024-03-22 11:41AM EDT | 37.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 92.14% |
| CTSH240719P00040000 | 2024-02-20 4:46PM EDT | 40.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 94.43% |
| CTSH240719P00050000 | 2023-11-29 12:18PM EDT | 50.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 47.17% |
| CTSH240719P00055000 | 2024-01-29 11:46AM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 37.21% |
| CTSH240719P00057500 | 2024-05-06 12:05PM EDT | 57.50 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 32.03% |
| CTSH240719P00060000 | 2024-05-07 11:36AM EDT | 60.00 | 0.30 | 0.20 | 1.20 | 0.00 | - | 1 | 40 | 34.60% |
| CTSH240719P00062500 | 2024-05-03 3:55PM EDT | 62.50 | 0.81 | 0.45 | 0.55 | 0.00 | - | 23 | 84 | 19.65% |
| CTSH240719P00065000 | 2024-05-08 12:06PM EDT | 65.00 | 1.14 | 0.95 | 1.15 | +0.06 | +5.56% | 41 | 303 | 19.18% |
| CTSH240719P00067500 | 2024-05-08 1:04PM EDT | 67.50 | 2.05 | 1.85 | 2.00 | 0.00 | - | 2 | 258 | 17.60% |
| CTSH240719P00070000 | 2024-05-07 2:28PM EDT | 70.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 5 | 115 | 16.92% |
| CTSH240719P00072500 | 2024-05-07 12:33PM EDT | 72.50 | 5.60 | 5.10 | 7.40 | 0.00 | - | 1 | 206 | 37.28% |
| CTSH240719P00075000 | 2024-05-07 12:34PM EDT | 75.00 | 7.90 | 5.80 | 9.60 | 0.00 | - | 1 | 146 | 40.94% |
| CTSH240719P00077500 | 2024-03-18 1:46PM EDT | 77.50 | 4.80 | 8.70 | 10.60 | 0.00 | - | 5 | 105 | 30.47% |
| CTSH240719P00080000 | 2024-05-02 3:49PM EDT | 80.00 | 13.70 | 10.10 | 14.80 | 0.00 | - | 10 | 85 | 53.88% |
| CTSH240719P00082500 | 2024-03-15 1:56PM EDT | 82.50 | 8.21 | 12.10 | 15.00 | 0.00 | - | 1 | 81 | 27.98% |
| CTSH240719P00085000 | 2024-04-05 2:07PM EDT | 85.00 | 13.91 | 16.50 | 21.00 | 0.00 | - | 3 | 47 | 51.66% |
| CTSH240719P00090000 | 2024-02-02 12:22PM EDT | 90.00 | 13.00 | 11.40 | 13.70 | 0.00 | - | 1 | 4 | 0.00% |
| CTSH240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 40.64 | 40.00 | 44.80 | 0.00 | - | 4 | 0 | 51.66% |
| CTSH240719P00115000 | 2024-03-26 3:31PM EDT | 115.00 | 42.77 | 46.00 | 50.50 | 0.00 | - | 4 | 0 | 80.86% |
© 2024 Yahoo. All rights reserved.