NasdaqGS - Nasdaq Real Time Price USD
Cognizant Technology Solutions Corporation (CTSH)
81.57
+0.44
+(0.54%)
At close: May 19 at 4:00:01 PM EDT
81.60
+0.03
+(0.04%)
After hours: May 19 at 7:51:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00035000 | 7/19/2024 3:27 PM | 35 | 39.90 | 38.50 | 43.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CTSH250620C00040000 | 5/9/2025 9:38 AM | 40 | 39.42 | 39.70 | 43.70 | 0.00 | 0.00% | 1 | 1 | 115.43% |
| CTSH250620C00047500 | 6/11/2024 10:53 AM | 47.5 | 20.70 | 21.60 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CTSH250620C00060000 | 5/7/2025 3:43 PM | 60 | 18.50 | 19.80 | 23.80 | 0.00 | 0.00% | 2 | 77 | 60.94% |
| CTSH250620C00062500 | 4/17/2024 9:46 AM | 62.5 | 12.30 | 10.00 | 15.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CTSH250620C00065000 | 5/12/2025 9:38 AM | 65 | 16.49 | 14.70 | 18.80 | 0.00 | 0.00% | 11 | 41 | 91.92% |
| CTSH250620C00067500 | 5/1/2025 11:55 AM | 67.5 | 9.80 | 13.30 | 16.30 | 0.00 | 0.00% | 1 | 172 | 54.98% |
| CTSH250620C00070000 | 5/19/2025 9:42 AM | 70 | 11.69 | 10.50 | 13.90 | 3.39 | 40.84% | 1 | 5,767 | 73.49% |
| CTSH250620C00072500 | 5/8/2025 1:58 PM | 72.5 | 7.70 | 9.10 | 10.00 | 0.00 | 0.00% | 2 | 529 | 42.87% |
| CTSH250620C00075000 | 5/19/2025 2:05 PM | 75 | 7.55 | 7.10 | 7.90 | 1.05 | 16.15% | 2 | 1,304 | 40.38% |
| CTSH250620C00077500 | 5/16/2025 2:12 PM | 77.5 | 4.45 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 723 | 29.91% |
| CTSH250620C00080000 | 5/19/2025 12:03 PM | 80 | 3.32 | 3.10 | 3.40 | 0.42 | 14.48% | 36 | 546 | 26.60% |
| CTSH250620C00082500 | 5/19/2025 2:10 PM | 82.5 | 1.95 | 1.65 | 1.90 | 0.45 | 30.00% | 109 | 943 | 24.10% |
| CTSH250620C00085000 | 5/19/2025 3:36 PM | 85 | 0.75 | 0.70 | 0.90 | 0.05 | 7.14% | 37 | 2,857 | 22.39% |
| CTSH250620C00087500 | 5/19/2025 9:30 AM | 87.5 | 0.32 | 0.25 | 0.40 | 0.06 | 23.08% | 2 | 261 | 22.10% |
| CTSH250620C00090000 | 5/19/2025 1:02 PM | 90 | 0.13 | 0.05 | 0.45 | -0.22 | -62.86% | 6 | 462 | 28.78% |
| CTSH250620C00092500 | 5/12/2025 12:33 PM | 92.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 411 | 39.82% |
| CTSH250620C00095000 | 3/26/2025 3:34 PM | 95 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 3,189 | 40.28% |
| CTSH250620C00097500 | 3/7/2025 9:51 AM | 97.5 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 12.50% |
| CTSH250620C00100000 | 4/14/2025 9:30 AM | 100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CTSH250620C00105000 | 2/20/2025 3:08 PM | 105 | 0.53 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 298 | 70.80% |
| CTSH250620C00110000 | 3/17/2025 11:42 AM | 110 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 101 | 128 | 54.98% |
| CTSH250620C00115000 | 3/12/2024 9:30 AM | 115 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00040000 | 9/20/2024 1:13 PM | 40 | 0.20 | 0.00 | 1.20 | 0.00 | 0.00% | 5 | 5 | 151.47% |
| CTSH250620P00042500 | 4/11/2025 12:20 PM | 42.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 13 | 127.44% |
| CTSH250620P00045000 | 4/11/2025 3:26 PM | 45 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 43 | 117.68% |
| CTSH250620P00047500 | 4/4/2025 10:07 AM | 47.5 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 12 | 100.39% |
| CTSH250620P00050000 | 4/4/2025 10:09 AM | 50 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 14 | 92.09% |
| CTSH250620P00055000 | 4/28/2025 9:32 AM | 55 | 0.33 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 607 | 71.68% |
| CTSH250620P00057500 | 4/30/2025 12:41 PM | 57.5 | 0.29 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 11 | 66.31% |
| CTSH250620P00060000 | 4/30/2025 10:58 AM | 60 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 166 | 9,779 | 52.64% |
| CTSH250620P00062500 | 4/28/2025 11:46 AM | 62.5 | 0.72 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 474 | 57.23% |
| CTSH250620P00065000 | 5/12/2025 10:28 AM | 65 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,523 | 46.19% |
| CTSH250620P00067500 | 5/15/2025 2:38 PM | 67.5 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3,291 | 55.47% |
| CTSH250620P00070000 | 5/19/2025 1:32 PM | 70 | 0.15 | 0.10 | 0.25 | -0.09 | -37.50% | 7 | 5,743 | 35.25% |
| CTSH250620P00072500 | 5/19/2025 11:30 AM | 72.5 | 0.23 | 0.15 | 0.30 | -0.05 | -17.86% | 1 | 861 | 30.18% |
| CTSH250620P00075000 | 5/19/2025 12:00 PM | 75 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 2 | 1,046 | 26.56% |
| CTSH250620P00077500 | 5/19/2025 11:27 AM | 77.5 | 0.75 | 0.65 | 0.80 | -0.14 | -15.73% | 87 | 609 | 24.29% |
| CTSH250620P00080000 | 5/19/2025 1:28 PM | 80 | 1.27 | 1.25 | 1.40 | -0.28 | -18.06% | 836 | 10,171 | 21.92% |
| CTSH250620P00082500 | 5/19/2025 3:23 PM | 82.5 | 2.40 | 2.20 | 2.50 | -0.40 | -14.29% | 8 | 535 | 20.66% |
| CTSH250620P00085000 | 4/8/2025 10:21 AM | 85 | 16.70 | 4.50 | 6.50 | 0.00 | 0.00% | 2 | 1,588 | 46.63% |
| CTSH250620P00087500 | 3/17/2025 3:54 PM | 87.5 | 8.40 | 17.40 | 18.80 | 0.00 | 0.00% | 6 | 167 | 151.01% |
| CTSH250620P00090000 | 3/12/2025 9:50 AM | 90 | 10.20 | 18.90 | 21.80 | 0.00 | 0.00% | 93 | 116 | 157.25% |
| CTSH250620P00092500 | 2/26/2025 12:18 PM | 92.5 | 8.80 | 15.10 | 17.50 | 0.00 | 0.00% | 1 | 0 | 96.66% |
| CTSH250620P00100000 | 5/16/2025 3:31 PM | 100 | 18.90 | 16.50 | 20.00 | 0.00 | 0.00% | 95 | 95 | 69.46% |
Related Tickers
INFY Infosys Limited
18.33
+0.11%
WIT Wipro Limited
2.9500
-0.34%
CDW CDW Corporation
188.04
-0.52%
IT Gartner, Inc.
449.52
+0.27%
ACN Accenture plc
319.39
+0.54%
GIB CGI Inc.
108.08
-0.17%
G Genpact Limited
44.10
-0.20%
JKHY Jack Henry & Associates, Inc.
184.29
+0.89%
FIS Fidelity National Information Services, Inc.
80.98
+1.40%
BR Broadridge Financial Solutions, Inc.
242.79
+0.66%