Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 32.50 | 37.50 | 0.00 | - | 5 | 2 | 64.21% |
| CTSH260116C00035000 | 2024-05-21 12:24PM EDT | 35.00 | 36.00 | 30.00 | 35.00 | 0.00 | - | 1 | 71 | 59.00% |
| CTSH260116C00037500 | 2024-04-30 10:52AM EDT | 37.50 | 31.21 | 28.00 | 32.50 | 0.00 | - | - | 1 | 54.18% |
| CTSH260116C00040000 | 2024-05-06 1:19PM EDT | 40.00 | 28.60 | 26.10 | 30.80 | 0.00 | - | - | 10 | 53.99% |
| CTSH260116C00047500 | 2024-05-28 11:14AM EDT | 47.50 | 23.70 | 20.00 | 24.90 | 0.00 | - | 2 | 6 | 48.14% |
| CTSH260116C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 21.57 | 18.90 | 22.10 | 0.00 | - | - | 3 | 42.68% |
| CTSH260116C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 17.00 | 14.50 | 17.30 | 0.00 | - | 1 | 2 | 35.49% |
| CTSH260116C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 14.80 | 11.50 | 14.30 | 0.00 | - | 1 | 1 | 34.40% |
| CTSH260116C00062500 | 2024-05-15 10:32AM EDT | 62.50 | 13.61 | 11.60 | 12.70 | 0.00 | - | 1 | 0 | 33.16% |
| CTSH260116C00065000 | 2024-05-24 9:30AM EDT | 65.00 | 13.00 | 8.80 | 13.30 | 0.00 | - | 1 | 29 | 38.48% |
| CTSH260116C00067500 | 2024-05-30 2:54PM EDT | 67.50 | 9.20 | 7.90 | 11.80 | 0.00 | - | 3 | 29 | 36.98% |
| CTSH260116C00070000 | 2024-05-21 9:30AM EDT | 70.00 | 12.00 | 7.00 | 9.90 | 0.00 | - | 3 | 21 | 34.11% |
| CTSH260116C00072500 | 2024-05-07 1:05PM EDT | 72.50 | 8.30 | 5.50 | 8.70 | 0.00 | - | 3 | 16 | 33.13% |
| CTSH260116C00075000 | 2024-04-05 1:23PM EDT | 75.00 | 10.50 | 5.50 | 8.70 | 0.00 | - | 3 | 13 | 35.52% |
| CTSH260116C00077500 | 2024-03-15 12:51PM EDT | 77.50 | 12.61 | 6.90 | 9.80 | 0.00 | - | 7 | 17 | 40.99% |
| CTSH260116C00080000 | 2024-05-22 9:56AM EDT | 80.00 | 6.30 | 2.50 | 7.00 | 0.00 | - | 5 | 554 | 34.64% |
| CTSH260116C00082500 | 2024-05-22 9:35AM EDT | 82.50 | 5.10 | 2.00 | 6.00 | 0.00 | - | 20 | 40 | 33.45% |
| CTSH260116C00085000 | 2024-05-29 2:03PM EDT | 85.00 | 3.90 | 3.30 | 5.40 | 0.00 | - | 6 | 399 | 33.31% |
| CTSH260116C00090000 | 2024-05-22 9:36AM EDT | 90.00 | 3.70 | 2.20 | 3.10 | 0.00 | - | 1 | 319 | 28.60% |
| CTSH260116C00095000 | 2024-05-15 9:37AM EDT | 95.00 | 2.75 | 1.80 | 2.90 | 0.00 | - | 10 | 174 | 30.51% |
| CTSH260116C00100000 | 2024-04-17 10:33AM EDT | 100.00 | 2.60 | 1.10 | 2.45 | 0.00 | - | 1 | 29 | 31.09% |
| CTSH260116C00105000 | 2024-04-10 3:55PM EDT | 105.00 | 2.20 | 1.05 | 5.00 | 0.00 | - | 1 | 13 | 43.05% |
| CTSH260116C00110000 | 2024-03-26 10:09AM EDT | 110.00 | 2.25 | 1.20 | 1.45 | 0.00 | - | 2 | 7 | 30.38% |
| CTSH260116C00115000 | 2024-05-14 11:57AM EDT | 115.00 | 0.87 | 0.00 | 0.90 | 0.00 | - | 1 | 38 | 28.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH260116P00032500 | 2024-05-31 10:48AM EDT | 32.50 | 0.40 | 0.10 | 0.45 | +0.05 | +14.29% | 5 | 25 | 34.52% |
| CTSH260116P00040000 | 2024-04-16 3:37PM EDT | 40.00 | 0.87 | 0.10 | 1.85 | 0.00 | - | 2 | 5 | 37.70% |
| CTSH260116P00042500 | 2024-04-16 3:52PM EDT | 42.50 | 1.20 | 0.70 | 1.15 | 0.00 | - | 21 | 62 | 29.42% |
| CTSH260116P00045000 | 2024-02-22 10:35AM EDT | 45.00 | 0.95 | 1.00 | 1.30 | 0.00 | - | 10 | 21 | 27.48% |
| CTSH260116P00047500 | 2024-02-07 12:32PM EDT | 47.50 | 1.20 | 1.10 | 1.45 | 0.00 | - | - | 10 | 25.48% |
| CTSH260116P00050000 | 2024-05-30 2:01PM EDT | 50.00 | 2.45 | 1.80 | 4.70 | 0.00 | - | 2 | 15 | 37.59% |
| CTSH260116P00055000 | 2024-05-15 11:43AM EDT | 55.00 | 3.30 | 2.00 | 3.50 | +0.35 | +11.86% | 1 | 38 | 25.65% |
| CTSH260116P00057500 | 2024-05-29 9:47AM EDT | 57.50 | 4.10 | 3.50 | 4.40 | 0.00 | - | 1 | 86 | 25.56% |
| CTSH260116P00060000 | 2024-05-31 11:45AM EDT | 60.00 | 5.30 | 2.50 | 5.20 | +0.40 | +8.16% | 1 | 63 | 24.74% |
| CTSH260116P00062500 | 2024-05-31 11:30AM EDT | 62.50 | 6.30 | 5.30 | 6.10 | +1.20 | +23.53% | 3 | 111 | 23.91% |
| CTSH260116P00065000 | 2024-05-31 11:15AM EDT | 65.00 | 7.40 | 4.50 | 7.10 | +0.20 | +2.78% | 1 | 50 | 23.06% |
| CTSH260116P00067500 | 2024-05-20 11:13AM EDT | 67.50 | 6.90 | 6.90 | 10.50 | 0.00 | - | 1 | 60 | 29.03% |
| CTSH260116P00070000 | 2024-05-17 3:24PM EDT | 70.00 | 8.20 | 7.00 | 10.80 | 0.00 | - | 1 | 19 | 25.37% |
| CTSH260116P00072500 | 2024-04-15 3:32PM EDT | 72.50 | 9.96 | 8.00 | 11.10 | 0.00 | - | 1 | 502 | 21.37% |
| CTSH260116P00075000 | 2024-04-09 3:22PM EDT | 75.00 | 10.30 | 9.50 | 13.00 | 0.00 | - | 11 | 74 | 21.81% |
| CTSH260116P00077500 | 2024-05-29 2:02PM EDT | 77.50 | 13.48 | 11.50 | 16.50 | 0.00 | - | 6 | 21 | 27.02% |
| CTSH260116P00080000 | 2024-03-21 2:03PM EDT | 80.00 | 12.00 | 13.90 | 18.00 | 0.00 | - | - | 2 | 25.81% |
| 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 | 17.00 | 22.00 | 0.00 | - | 1 | 6 | 25.85% |
| CTSH260116P00090000 | 2024-04-16 3:00PM EDT | 90.00 | 22.70 | 20.70 | 24.00 | 0.00 | - | 4 | 1 | 13.09% |
| CTSH260116P00095000 | 2024-04-16 2:29PM EDT | 95.00 | 27.30 | 23.50 | 28.50 | 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.