Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 493.26% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 450.83% |
| CTSH240621C00035000 | 2023-10-10 9:32AM EDT | 35.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00037500 | 2023-10-10 9:32AM EDT | 37.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00040000 | 2024-04-17 1:36PM EDT | 40.00 | 27.88 | 26.50 | 31.20 | 0.00 | - | 1 | 1 | 135.74% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 139.26% |
| CTSH240621C00045000 | 2023-05-24 12:08PM EDT | 45.00 | 20.60 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240621C00047500 | 2023-05-24 1:31PM EDT | 47.50 | 18.70 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 0.00% |
| CTSH240621C00050000 | 2023-09-12 3:39PM EDT | 50.00 | 22.20 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 0.00% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 56.25% |
| CTSH240621C00055000 | 2024-05-23 11:33AM EDT | 55.00 | 14.50 | 11.80 | 14.80 | 0.00 | - | 1 | 36 | 92.14% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 8.90 | 13.50 | 0.00 | - | 1 | 131 | 50.73% |
| CTSH240621C00060000 | 2024-05-14 11:29AM EDT | 60.00 | 8.12 | 7.10 | 10.60 | 0.00 | - | 3 | 115 | 81.79% |
| CTSH240621C00062500 | 2024-05-02 10:02AM EDT | 62.50 | 4.40 | 5.00 | 7.70 | 0.00 | - | 5 | 27 | 60.99% |
| CTSH240621C00065000 | 2024-05-20 11:42AM EDT | 65.00 | 5.17 | 3.80 | 4.00 | 0.00 | - | 3 | 174 | 27.25% |
| CTSH240621C00067500 | 2024-05-24 11:03AM EDT | 67.50 | 2.25 | 1.95 | 2.10 | +0.10 | +4.65% | 3 | 823 | 23.39% |
| CTSH240621C00070000 | 2024-05-24 9:48AM EDT | 70.00 | 0.90 | 0.75 | 0.85 | +0.04 | +4.65% | 8 | 897 | 21.44% |
| CTSH240621C00072500 | 2024-05-24 3:54PM EDT | 72.50 | 0.30 | 0.20 | 0.35 | -0.01 | -3.23% | 58 | 1,951 | 22.73% |
| CTSH240621C00075000 | 2024-05-23 2:32PM EDT | 75.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 1,412 | 27.93% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 796 | 969 | 32.91% |
| CTSH240621C00080000 | 2024-05-24 1:20PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 748 | 33.99% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 182 | 59.77% |
| CTSH240621C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1,661 | 63.28% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 746 | 72.22% |
| CTSH240621C00090000 | 2024-03-27 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 68.41% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 86.04% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 5 | 12 | 98.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 183.40% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 146.09% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 152.73% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 128.52% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 109.18% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 104.88% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 118.36% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 78.13% |
| CTSH240621P00050000 | 2024-05-15 1:02PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 111 | 93.26% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 81.84% |
| CTSH240621P00055000 | 2024-05-20 9:55AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 309 | 52.15% |
| CTSH240621P00057500 | 2024-05-02 1:44PM EDT | 57.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 298 | 51.47% |
| CTSH240621P00060000 | 2024-05-15 1:48PM EDT | 60.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 212 | 51.03% |
| CTSH240621P00062500 | 2024-05-24 9:38AM EDT | 62.50 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 4 | 623 | 26.07% |
| CTSH240621P00065000 | 2024-05-23 3:49PM EDT | 65.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 1,569 | 22.80% |
| CTSH240621P00067500 | 2024-05-24 10:44AM EDT | 67.50 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 22 | 1,648 | 20.07% |
| CTSH240621P00070000 | 2024-05-24 3:56PM EDT | 70.00 | 2.30 | 2.20 | 2.35 | -0.02 | -0.86% | 12 | 1,896 | 18.65% |
| CTSH240621P00072500 | 2024-05-24 12:08PM EDT | 72.50 | 3.80 | 2.15 | 4.70 | -0.20 | -5.00% | 1 | 1,172 | 26.32% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 4.80 | 8.50 | 0.00 | - | 1 | 6 | 58.55% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 8.80 | 12.90 | 0.00 | - | 8 | 162 | 65.43% |
| CTSH240621P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 10.90 | 9.00 | 13.40 | 0.00 | - | 17 | 0 | 74.88% |
| CTSH240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 13.40 | 11.60 | 15.90 | 0.00 | - | 17 | 0 | 82.84% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 104.91% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 95.26% |
| CTSH240621P00090000 | 2024-05-22 3:39PM EDT | 90.00 | 20.37 | 19.20 | 23.80 | 0.00 | - | 2 | 3 | 111.84% |
| CTSH240621P00095000 | 2024-05-22 3:39PM EDT | 95.00 | 25.39 | 24.20 | 29.00 | 0.00 | - | - | 0 | 128.47% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 111.33% |
© 2024 Yahoo. All rights reserved.