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 | 312.11% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 149.41% |
| CTSH240517C00055000 | 2024-05-02 2:55PM EDT | 55.00 | 11.53 | 9.10 | 14.00 | 0.00 | - | - | 6 | 64.65% |
| CTSH240517C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 6.80 | 4.80 | 8.40 | 0.00 | - | 1 | 17 | 102.49% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 2.75 | 6.20 | 0.00 | - | 1 | 18 | 88.23% |
| CTSH240517C00065000 | 2024-05-02 3:40PM EDT | 65.00 | 2.10 | 1.35 | 2.95 | 0.00 | - | 56 | 345 | 47.61% |
| CTSH240517C00067500 | 2024-05-06 2:38PM EDT | 67.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 184 | 977 | 21.53% |
| CTSH240517C00070000 | 2024-05-06 10:53AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 2,667 | 24.41% |
| CTSH240517C00072500 | 2024-05-03 3:24PM EDT | 72.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 5,089 | 35.55% |
| CTSH240517C00075000 | 2024-05-06 11:13AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 504 | 41.80% |
| CTSH240517C00077500 | 2024-05-06 12:59PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,460 | 50.59% |
| CTSH240517C00080000 | 2024-05-06 12:13PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 5 | 1,117 | 55.86% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 66.41% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 66.41% |
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 | 0.50 | 0.00 | - | - | 3 | 103.32% |
| CTSH240517P00055000 | 2024-05-02 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 3 | 67 | 72.66% |
| CTSH240517P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 4 | 53.52% |
| CTSH240517P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 90 | 550 | 48.83% |
| CTSH240517P00062500 | 2024-05-06 3:17PM EDT | 62.50 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 10 | 136 | 29.98% |
| CTSH240517P00065000 | 2024-05-06 1:54PM EDT | 65.00 | 0.49 | 0.45 | 0.50 | +0.04 | +8.89% | 35 | 191 | 23.34% |
| CTSH240517P00067500 | 2024-05-06 1:54PM EDT | 67.50 | 1.92 | 1.35 | 1.80 | +0.22 | +12.94% | 475 | 2,665 | 25.49% |
| CTSH240517P00070000 | 2024-05-02 1:49PM EDT | 70.00 | 4.38 | 1.80 | 5.50 | 0.00 | - | 1,200 | 3,220 | 72.36% |
| CTSH240517P00072500 | 2024-05-06 12:38PM EDT | 72.50 | 6.40 | 4.40 | 8.20 | +0.30 | +4.92% | 3 | 283 | 94.24% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 7.00 | 10.90 | 0.00 | - | 5 | 250 | 57.03% |
| CTSH240517P00077500 | 2024-05-06 1:35PM EDT | 77.50 | 11.30 | 9.00 | 13.50 | -1.29 | -10.25% | 9 | 25 | 56.25% |
© 2024 Yahoo. All rights reserved.