NasdaqGS - Nasdaq Real Time Price • USD
Cognizant Technology Solutions Corporation (CTSH)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 5:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 11/16/2023 6:40 PM | 30 | 38.70 | 44.20 | 49.00 | 0.00 | 0.00% | 1 | 6 | 811.23% |
| CTSH240621C00032500 | 11/16/2023 7:09 PM | 32.5 | 36.20 | 41.60 | 46.30 | 0.00 | 0.00% | 1 | 4 | 740.67% |
| CTSH240621C00035000 | 10/10/2023 1:32 PM | 35 | 33.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CTSH240621C00037500 | 10/10/2023 1:32 PM | 37.5 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CTSH240621C00040000 | 4/17/2024 5:36 PM | 40 | 27.88 | 26.50 | 31.20 | 0.00 | 0.00% | 1 | 1 | 310.99% |
| CTSH240621C00042500 | 8/31/2023 1:36 PM | 42.5 | 30.50 | 25.70 | 27.70 | 0.00 | 0.00% | 1 | 5 | 296.88% |
| CTSH240621C00045000 | 5/24/2023 4:08 PM | 45 | 20.60 | 18.30 | 20.30 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CTSH240621C00047500 | 5/24/2023 5:31 PM | 47.5 | 18.70 | 16.80 | 17.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CTSH240621C00050000 | 9/12/2023 7:39 PM | 50 | 22.20 | 17.70 | 18.30 | 0.00 | 0.00% | 1 | 2 | 180.27% |
| CTSH240621C00052500 | 9/12/2023 7:42 PM | 52.5 | 20.00 | 15.60 | 16.30 | 0.00 | 0.00% | 1 | 3 | 173.24% |
| CTSH240621C00055000 | 5/28/2024 2:02 PM | 55 | 13.00 | 8.80 | 13.50 | 0.00 | 0.00% | 1 | 36 | 66.41% |
| CTSH240621C00057500 | 5/17/2024 4:36 PM | 57.5 | 11.30 | 6.70 | 10.50 | 0.00 | 0.00% | 1 | 131 | 50.00% |
| CTSH240621C00060000 | 5/14/2024 3:29 PM | 60 | 8.12 | 5.60 | 8.00 | 0.00 | 0.00% | 3 | 115 | 64.11% |
| CTSH240621C00062500 | 6/3/2024 2:03 PM | 62.5 | 3.70 | 2.45 | 3.90 | 0.00 | 0.00% | 2 | 28 | 35.25% |
| CTSH240621C00065000 | 6/7/2024 6:05 PM | 65 | 1.98 | 1.70 | 1.80 | -0.12 | -5.71% | 65 | 206 | 26.93% |
| CTSH240621C00067500 | 6/7/2024 7:04 PM | 67.5 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 50 | 1,276 | 25.39% |
| CTSH240621C00070000 | 6/7/2024 4:34 PM | 70 | 0.20 | 0.10 | 0.25 | 0.04 | 25.00% | 5 | 923 | 29.83% |
| CTSH240621C00072500 | 6/7/2024 2:33 PM | 72.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 1,888 | 33.01% |
| CTSH240621C00075000 | 6/5/2024 7:47 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,414 | 41.99% |
| CTSH240621C00077500 | 5/16/2024 3:10 PM | 77.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 796 | 969 | 50.39% |
| CTSH240621C00080000 | 6/4/2024 3:21 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 748 | 51.95% |
| CTSH240621C00082500 | 5/10/2024 6:19 PM | 82.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 182 | 77.93% |
| CTSH240621C00085000 | 5/30/2024 2:37 PM | 85 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 1,661 | 72.46% |
| CTSH240621C00087500 | 5/13/2024 2:16 PM | 87.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 746 | 93.26% |
| CTSH240621C00090000 | 5/28/2024 2:41 PM | 90 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 169 | 108.98% |
| CTSH240621C00095000 | 12/13/2023 8:38 PM | 95 | 0.30 | 0.50 | 0.65 | 0.00 | 0.00% | 4 | 4 | 134.96% |
| CTSH240621C00100000 | 5/6/2024 2:41 PM | 100 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 12 | 154.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2/15/2024 5:21 PM | 30 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 103 | 256.25% |
| CTSH240621P00032500 | 12/1/2023 7:44 PM | 32.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 7 | 202.73% |
| CTSH240621P00035000 | 3/19/2024 6:36 PM | 35 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 211.72% |
| CTSH240621P00037500 | 10/19/2023 6:41 PM | 37.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 176.95% |
| CTSH240621P00040000 | 11/9/2023 6:26 PM | 40 | 0.34 | 0.00 | 0.35 | 0.00 | 0.00% | 851 | 922 | 149.22% |
| CTSH240621P00042500 | 1/5/2024 8:03 PM | 42.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 17 | 142.58% |
| CTSH240621P00045000 | 1/5/2024 8:03 PM | 45 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 2,804 | 160.74% |
| CTSH240621P00047500 | 11/28/2023 6:06 PM | 47.5 | 0.29 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 104.10% |
| CTSH240621P00050000 | 5/28/2024 5:06 PM | 50 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 111 | 106.45% |
| CTSH240621P00052500 | 5/16/2024 3:23 PM | 52.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 91.31% |
| CTSH240621P00055000 | 6/7/2024 1:38 PM | 55 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 8 | 309 | 57.03% |
| CTSH240621P00057500 | 6/7/2024 1:36 PM | 57.5 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 10 | 298 | 49.32% |
| CTSH240621P00060000 | 6/7/2024 2:58 PM | 60 | 0.08 | 0.05 | 0.25 | -0.06 | -42.86% | 18 | 273 | 42.09% |
| CTSH240621P00062500 | 6/5/2024 4:31 PM | 62.5 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 5 | 706 | 28.22% |
| CTSH240621P00065000 | 6/6/2024 7:46 PM | 65 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 38 | 1,576 | 24.51% |
| CTSH240621P00067500 | 6/7/2024 4:07 PM | 67.5 | 1.60 | 1.90 | 2.05 | -1.05 | -39.62% | 6 | 2,894 | 22.75% |
| CTSH240621P00070000 | 5/31/2024 7:16 PM | 70 | 4.10 | 2.15 | 4.40 | 0.00 | 0.00% | 1 | 1,411 | 33.01% |
| CTSH240621P00072500 | 5/30/2024 1:40 PM | 72.5 | 7.02 | 4.50 | 8.50 | 0.00 | 0.00% | 3 | 188 | 89.55% |
| CTSH240621P00075000 | 5/16/2024 4:10 PM | 75 | 4.98 | 7.00 | 11.00 | 0.00 | 0.00% | 1 | 1 | 103.86% |
| CTSH240621P00077500 | 4/12/2024 1:56 PM | 77.5 | 8.40 | 8.80 | 12.90 | 0.00 | 0.00% | 8 | 162 | 100.59% |
| CTSH240621P00080000 | 5/20/2024 6:48 PM | 80 | 10.90 | 11.50 | 16.30 | 0.00 | 0.00% | 17 | 0 | 136.91% |
| CTSH240621P00082500 | 5/20/2024 6:48 PM | 82.5 | 13.40 | 14.50 | 19.00 | 0.00 | 0.00% | 17 | 0 | 73.63% |
| CTSH240621P00085000 | 4/4/2024 1:44 PM | 85 | 12.60 | 17.00 | 21.40 | 0.00 | 0.00% | 2 | 4 | 76.76% |
| CTSH240621P00087500 | 3/26/2024 6:48 PM | 87.5 | 15.20 | 18.60 | 23.00 | 0.00 | 0.00% | 140 | 0 | 145.41% |
| CTSH240621P00090000 | 5/22/2024 7:39 PM | 90 | 20.37 | 21.80 | 26.40 | 0.00 | 0.00% | 2 | 3 | 75.00% |
| CTSH240621P00095000 | 5/22/2024 7:39 PM | 95 | 25.39 | 26.60 | 31.40 | 0.00 | 0.00% | - | 0 | 200.15% |
| CTSH240621P00100000 | 3/19/2024 1:50 PM | 100 | 24.00 | 30.50 | 35.00 | 0.00 | 0.00% | 1 | 0 | 166.80% |
Related Tickers
INFY Infosys Limited
18.01
+2.68%
WIT Wipro Limited
5.62
+2.55%
CDW CDW Corporation
224.24
+1.10%
IT Gartner, Inc.
434.44
+0.52%
GIB CGI Inc.
101.32
-0.33%
CNXC Concentrix Corporation
61.32
+0.20%
FI Fiserv, Inc.
151.42
+0.57%
JKHY Jack Henry & Associates, Inc.
164.78
+0.14%
ACN Accenture plc
288.40
-1.14%
EPAM EPAM Systems, Inc.
176.98
+1.01%