Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2023-06-07 12:31PM EDT | 30.00 | 33.50 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 75.66% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 47.58% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 35.25% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 60.49% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 41.77% |
| CTSH250117C00050000 | 2024-05-07 1:48PM EDT | 50.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250117C00052500 | 2023-12-04 1:20PM EDT | 52.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH250117C00055000 | 2024-01-12 10:30AM EDT | 55.00 | 23.00 | 23.90 | 25.70 | 0.00 | - | 1 | 76 | 89.07% |
| CTSH250117C00057500 | 2024-04-26 10:02AM EDT | 57.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250117C00060000 | 2024-05-06 11:37AM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CTSH250117C00062500 | 2024-04-29 3:34PM EDT | 62.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250117C00065000 | 2024-05-08 3:12PM EDT | 65.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250117C00067500 | 2024-05-07 10:25AM EDT | 67.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250117C00070000 | 2024-05-08 9:52AM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CTSH250117C00072500 | 2024-05-07 12:50PM EDT | 72.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CTSH250117C00075000 | 2024-05-07 1:06PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CTSH250117C00077500 | 2024-05-07 1:03PM EDT | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| CTSH250117C00080000 | 2024-05-07 11:40AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CTSH250117C00082500 | 2024-05-07 10:13AM EDT | 82.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250117C00085000 | 2024-05-07 10:13AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTSH250117C00087500 | 2024-05-06 10:10AM EDT | 87.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250117C00090000 | 2024-05-01 3:17PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| CTSH250117C00095000 | 2024-05-06 2:56PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CTSH250117C00100000 | 2024-04-29 3:12PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 33.06% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 39.19% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117P00030000 | 2023-12-04 1:14PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CTSH250117P00032500 | 2023-11-01 2:59PM EDT | 32.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 48.24% |
| CTSH250117P00035000 | 2024-05-06 10:33AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 51.51% |
| CTSH250117P00040000 | 2023-10-06 11:53AM EDT | 40.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 25 | 44.14% |
| CTSH250117P00042500 | 2023-11-01 10:23AM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CTSH250117P00045000 | 2024-02-20 10:33AM EDT | 45.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 10 | 58 | 32.01% |
| CTSH250117P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH250117P00050000 | 2024-04-30 2:11PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTSH250117P00052500 | 2024-05-08 11:27AM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CTSH250117P00055000 | 2024-04-30 2:11PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250117P00057500 | 2024-05-07 1:03PM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250117P00060000 | 2024-05-07 1:03PM EDT | 60.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CTSH250117P00062500 | 2024-05-07 1:03PM EDT | 62.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CTSH250117P00065000 | 2024-05-08 9:38AM EDT | 65.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CTSH250117P00067500 | 2024-05-07 2:49PM EDT | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CTSH250117P00070000 | 2024-05-08 3:52PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250117P00072500 | 2024-04-25 11:17AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CTSH250117P00075000 | 2024-04-08 3:55PM EDT | 75.00 | 7.60 | 8.80 | 9.20 | 0.00 | - | 23 | 357 | 19.80% |
| CTSH250117P00077500 | 2024-05-08 12:29PM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250117P00080000 | 2024-03-21 3:57PM EDT | 80.00 | 10.00 | 12.00 | 13.90 | 0.00 | - | 45 | 574 | 23.75% |
| CTSH250117P00082500 | 2024-03-27 10:32AM EDT | 82.50 | 11.00 | 15.90 | 16.30 | 0.00 | - | 4 | 19 | 25.59% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 20.60 | 21.80 | 0.00 | - | 3 | 77 | 33.15% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 34.01% |
| CTSH250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 18.00 | 24.30 | 24.80 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH250117P00100000 | 2023-08-07 1:36PM EDT | 100.00 | 28.00 | 28.10 | 29.20 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250117P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 33.78 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.