Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 2024-04-03 11:37AM EDT | 37.50 | 34.90 | 26.90 | 30.90 | 0.00 | - | 4 | 2 | 384.18% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 165.43% |
| CTSH240517C00055000 | 2024-05-02 2:55PM EDT | 55.00 | 11.53 | 10.20 | 14.50 | 0.00 | - | - | 6 | 114.45% |
| CTSH240517C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 6.80 | 5.00 | 9.00 | 0.00 | - | 1 | 17 | 145.41% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 2.55 | 6.60 | 0.00 | - | 1 | 18 | 119.87% |
| CTSH240517C00065000 | 2024-05-02 3:40PM EDT | 65.00 | 2.05 | 1.10 | 2.25 | -0.05 | -2.38% | 1 | 345 | 28.13% |
| CTSH240517C00067500 | 2024-05-03 3:57PM EDT | 67.50 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 202 | 1,725 | 18.21% |
| CTSH240517C00070000 | 2024-05-03 11:04AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 34 | 2,687 | 26.07% |
| CTSH240517C00072500 | 2024-05-03 3:24PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 5,089 | 35.16% |
| CTSH240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 507 | 53.52% |
| CTSH240517C00077500 | 2024-05-03 11:39AM EDT | 77.50 | 0.20 | 0.00 | 0.50 | +0.15 | +300.00% | 1 | 1,462 | 79.49% |
| CTSH240517C00080000 | 2024-05-02 12:09PM EDT | 80.00 | 0.03 | 0.00 | 2.15 | -0.04 | -57.14% | 1 | 1,111 | 138.28% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 87.11% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 87.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 2024-05-01 11:16AM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 3 | 167.97% |
| CTSH240517P00055000 | 2024-05-02 3:11PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | +0.04 | +400.00% | 5 | 62 | 158.01% |
| CTSH240517P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.05 | 0.00 | 2.05 | -0.25 | -83.33% | 5 | 9 | 130.86% |
| CTSH240517P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 100 | 550 | 53.52% |
| CTSH240517P00062500 | 2024-05-06 9:57AM EDT | 62.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 13 | 138 | 44.43% |
| CTSH240517P00065000 | 2024-05-06 10:02AM EDT | 65.00 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 15 | 202 | 25.10% |
| CTSH240517P00067500 | 2024-05-03 3:33PM EDT | 67.50 | 1.05 | 1.00 | 1.15 | -0.65 | -38.24% | 135 | 3,838 | 25.15% |
| CTSH240517P00070000 | 2024-05-02 1:49PM EDT | 70.00 | 3.80 | 3.10 | 5.50 | -0.58 | -13.24% | 2 | 3,211 | 71.58% |
| CTSH240517P00072500 | 2024-04-26 11:07AM EDT | 72.50 | 5.20 | 4.20 | 8.00 | -0.90 | -14.75% | 5 | 280 | 67.09% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 6.80 | 10.40 | 0.00 | - | 5 | 250 | 84.18% |
| CTSH240517P00077500 | 2024-05-01 12:20PM EDT | 77.50 | 11.30 | 8.80 | 12.90 | -1.29 | -10.25% | 9 | 29 | 85.16% |
| CTSH240517P00080000 | 2024-05-06 12:28PM EDT | 80.00 | 14.00 | 11.00 | 15.50 | 0.00 | - | - | 1 | 90.43% |
© 2024 Yahoo. All rights reserved.