UK markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.29-0.33 (-0.45%)
At close: 04:00PM EDT
73.28 -0.01 (-0.01%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTSH240419C000400002024-01-17 3:05PM EDT40.0035.6035.0039.800.00-35284.52%
CTSH240419C000450002023-10-25 11:06AM EDT45.0020.8026.5028.600.00--1115.04%
CTSH240419C000500002023-10-18 1:02PM EDT50.0017.9019.3021.300.00--20.00%
CTSH240419C000550002024-01-26 2:16PM EDT55.0022.7023.0027.900.00-21230.57%
CTSH240419C000600002023-10-25 3:25PM EDT60.008.1012.7013.900.00-1066.11%
CTSH240419C000625002024-01-17 11:15AM EDT62.5014.3514.4016.800.00-2060136.52%
CTSH240419C000650002024-03-13 3:06PM EDT65.0012.776.7010.500.00-19277.73%
CTSH240419C000675002024-03-25 9:32AM EDT67.505.004.307.800.00-18961.08%
CTSH240419C000700002024-03-28 9:31AM EDT70.004.102.504.50+0.38+10.22%128935.16%
CTSH240419C000725002024-03-28 3:41PM EDT72.501.901.801.95-0.15-7.32%7917020.85%
CTSH240419C000750002024-03-28 1:48PM EDT75.000.700.600.75-0.10-12.50%1553319.48%
CTSH240419C000775002024-03-27 3:21PM EDT77.500.270.150.250.00-878719.92%
CTSH240419C000800002024-03-28 2:21PM EDT80.000.060.050.10-0.01-14.29%6077621.97%
CTSH240419C000825002024-03-28 1:38PM EDT82.500.050.000.050.00-775324.61%
CTSH240419C000850002024-03-21 10:05AM EDT85.000.010.000.050.00-1021829.49%
CTSH240419C000875002024-02-26 10:30AM EDT87.500.380.000.050.00-1234.38%
CTSH240419C000900002024-02-06 3:52PM EDT90.000.550.000.150.00-13746.48%
CTSH240419C000950002024-01-25 4:17PM EDT95.000.190.000.750.00-203067.09%
CTSH240419C001000002023-12-29 3:30PM EDT100.000.090.001.050.00-5582.81%
CTSH240419C001050002024-01-25 4:17PM EDT105.000.120.000.750.00-201086.04%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTSH240419P000325002023-11-27 4:48PM EDT32.500.100.000.200.00-59150.00%
CTSH240419P000350002023-09-07 12:14PM EDT35.000.100.000.350.00--3149.80%
CTSH240419P000400002023-12-04 2:20PM EDT40.000.050.000.850.00--5147.66%
CTSH240419P000450002023-10-26 12:46PM EDT45.000.550.000.750.00--0119.63%
CTSH240419P000500002023-11-08 11:56AM EDT50.000.400.100.400.00-11189.75%
CTSH240419P000550002024-03-25 2:37PM EDT55.000.050.001.350.00-2989.40%
CTSH240419P000575002023-11-10 12:09PM EDT57.501.300.400.500.00-1214970.61%
CTSH240419P000600002024-03-21 3:56PM EDT60.000.100.001.350.00-65968.12%
CTSH240419P000625002024-03-21 10:24AM EDT62.500.080.001.450.00-113759.13%
CTSH240419P000650002024-03-26 12:45PM EDT65.000.080.002.200.00-117956.89%
CTSH240419P000675002024-03-27 10:21AM EDT67.500.120.002.250.00-248264.99%
CTSH240419P000700002024-03-28 2:55PM EDT70.000.250.200.30-0.05-16.67%241,72618.90%
CTSH240419P000725002024-03-28 2:38PM EDT72.500.890.800.90-0.06-6.32%171,11917.21%
CTSH240419P000750002024-03-28 2:38PM EDT75.002.152.102.25-0.05-2.27%786416.26%
CTSH240419P000775002024-03-25 9:56AM EDT77.505.202.355.800.00-156143.38%
CTSH240419P000800002024-03-27 1:52PM EDT80.006.705.007.800.00-126745.12%
CTSH240419P000825002024-03-11 9:42AM EDT82.505.907.1011.200.00-8369.24%
CTSH240419P000850002024-03-19 9:30AM EDT85.0010.109.3013.700.00-1077.88%
CTSH240419P000900002023-11-29 10:35AM EDT90.0018.6012.6015.800.00--00.00%