Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH260116C00032500 | 2024-05-01 12:46PM EDT | 32.50 | 34.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| CTSH260116C00035000 | 2024-05-02 9:30AM EDT | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| CTSH260116C00037500 | 2024-04-30 10:52AM EDT | 37.50 | 31.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CTSH260116C00047500 | 2024-04-16 10:20AM EDT | 47.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CTSH260116C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 23.00 | 18.20 | 19.10 | 0.00 | - | - | 1 | 37.05% |
| CTSH260116C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH260116C00062500 | 2024-04-30 11:27AM EDT | 62.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CTSH260116C00065000 | 2024-05-07 12:50PM EDT | 65.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| CTSH260116C00070000 | 2024-05-08 3:48PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.78% |
| CTSH260116C00072500 | 2024-05-07 1:05PM EDT | 72.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 1.56% |
| CTSH260116C00075000 | 2024-04-05 1:23PM EDT | 75.00 | 10.50 | 5.50 | 8.70 | 0.00 | - | 3 | 13 | 32.63% |
| CTSH260116C00077500 | 2024-03-15 12:51PM EDT | 77.50 | 12.61 | 6.90 | 9.80 | 0.00 | - | 7 | 17 | 37.98% |
| CTSH260116C00080000 | 2024-04-24 11:08AM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 3.13% |
| CTSH260116C00085000 | 2024-05-08 12:22PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 39 | 399 | 3.13% |
| CTSH260116C00090000 | 2024-05-07 12:22PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 6.25% |
| CTSH260116C00095000 | 2024-05-02 9:36AM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 17 | 174 | 6.25% |
| CTSH260116C00100000 | 2024-04-17 10:33AM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| CTSH260116C00105000 | 2024-04-10 3:55PM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| CTSH260116C00110000 | 2024-03-26 10:09AM EDT | 110.00 | 2.25 | 1.20 | 1.45 | 0.00 | - | 2 | 7 | 28.68% |
| CTSH260116C00115000 | 2024-05-03 9:53AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH260116P00032500 | 2024-02-22 4:50PM EDT | 32.50 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 47.80% |
| CTSH260116P00040000 | 2024-04-16 3:37PM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| CTSH260116P00042500 | 2024-04-16 3:52PM EDT | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 6.25% |
| CTSH260116P00045000 | 2024-02-22 10:35AM EDT | 45.00 | 0.95 | 1.00 | 1.30 | 0.00 | - | 10 | 21 | 27.95% |
| CTSH260116P00047500 | 2024-02-07 12:32PM EDT | 47.50 | 1.20 | 1.10 | 1.45 | 0.00 | - | - | 10 | 26.05% |
| CTSH260116P00050000 | 2024-02-22 10:35AM EDT | 50.00 | 1.45 | 0.80 | 2.00 | 0.00 | - | 10 | 10 | 26.15% |
| CTSH260116P00055000 | 2024-05-07 10:06AM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| CTSH260116P00057500 | 2024-05-07 10:06AM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 3.13% |
| CTSH260116P00060000 | 2024-05-07 12:44PM EDT | 60.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 1.56% |
| CTSH260116P00062500 | 2024-05-07 1:06PM EDT | 62.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 1.56% |
| CTSH260116P00065000 | 2024-05-08 9:53AM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.78% |
| CTSH260116P00067500 | 2024-05-08 2:22PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.10% |
| CTSH260116P00070000 | 2024-04-11 2:21PM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CTSH260116P00072500 | 2024-04-15 3:32PM EDT | 72.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
| CTSH260116P00075000 | 2024-04-09 3:22PM EDT | 75.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 0.00% |
| CTSH260116P00077500 | 2024-04-22 1:08PM EDT | 77.50 | 13.04 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| CTSH260116P00080000 | 2024-03-21 2:03PM EDT | 80.00 | 12.00 | 13.90 | 18.00 | 0.00 | - | - | 2 | 28.33% |
| CTSH260116P00082500 | 2024-01-19 11:07AM EDT | 82.50 | 11.70 | 10.60 | 11.70 | 0.00 | - | 3 | 3 | 0.00% |
| CTSH260116P00085000 | 2024-05-03 11:23AM EDT | 85.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH260116P00090000 | 2024-04-16 3:00PM EDT | 90.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CTSH260116P00095000 | 2024-04-16 2:29PM EDT | 95.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| CTSH260116P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 35.41 | 26.50 | 31.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.