Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CTSH241018C00060000 | 2024-04-22 12:26PM EDT | 60.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CTSH241018C00062500 | 2024-04-30 10:00AM EDT | 62.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CTSH241018C00065000 | 2024-05-07 10:06AM EDT | 65.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 0.00% |
| CTSH241018C00067500 | 2024-05-07 1:49PM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| CTSH241018C00070000 | 2024-05-08 3:44PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 1.56% |
| CTSH241018C00072500 | 2024-05-07 10:06AM EDT | 72.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,792 | 3.13% |
| CTSH241018C00075000 | 2024-05-03 10:48AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 371 | 3.13% |
| CTSH241018C00077500 | 2024-05-06 11:49AM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 531 | 510 | 6.25% |
| CTSH241018C00080000 | 2024-05-03 2:39PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 6.25% |
| CTSH241018C00082500 | 2024-05-08 11:27AM EDT | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 489 | 6.25% |
| CTSH241018C00085000 | 2024-05-08 10:46AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,255 | 6.25% |
| CTSH241018C00087500 | 2024-05-08 9:40AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 6.25% |
| CTSH241018C00090000 | 2024-04-25 3:41PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CTSH241018C00095000 | 2024-03-26 12:33PM EDT | 95.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 8 | 36.69% |
| CTSH241018C00100000 | 2024-04-22 9:46AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 41.11% |
| CTSH241018P00047500 | 2024-03-05 4:33PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 90 | 41.60% |
| CTSH241018P00050000 | 2024-05-02 12:31PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| CTSH241018P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CTSH241018P00057500 | 2024-05-03 1:23PM EDT | 57.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 6.25% |
| CTSH241018P00060000 | 2024-05-03 2:33PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 872 | 3.13% |
| CTSH241018P00062500 | 2024-05-03 2:38PM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 19 | 116 | 3.13% |
| CTSH241018P00065000 | 2024-05-03 10:36AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 184 | 1.56% |
| CTSH241018P00067500 | 2024-05-08 1:41PM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.20% |
| CTSH241018P00070000 | 2024-05-03 2:42PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 58 | 235 | 0.00% |
| CTSH241018P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 129 | 243 | 0.00% |
| CTSH241018P00075000 | 2024-05-06 12:12PM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| CTSH241018P00077500 | 2024-04-18 9:54AM EDT | 77.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| CTSH241018P00085000 | 2024-04-10 10:12AM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 101 | 199 | 0.00% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 20.10 | 24.20 | 0.00 | - | 1 | 4 | 57.51% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.