NasdaqGS - Nasdaq Real Time Price • USD
Cognizant Technology Solutions Corporation (CTSH)
As of 10:13 AM EDT. Market Open.
| 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 | 833.20% |
| CTSH240621C00032500 | 11/16/2023 7:09 PM | 32.5 | 36.20 | 41.60 | 46.30 | 0.00 | 0.00% | 1 | 4 | 760.94% |
| 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 | 312.40% |
| CTSH240621C00042500 | 8/31/2023 1:36 PM | 42.5 | 30.50 | 25.70 | 27.70 | 0.00 | 0.00% | 1 | 5 | 299.02% |
| 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 | 178.13% |
| CTSH240621C00052500 | 9/12/2023 7:42 PM | 52.5 | 20.00 | 15.60 | 16.30 | 0.00 | 0.00% | 1 | 3 | 172.36% |
| CTSH240621C00055000 | 5/28/2024 2:02 PM | 55 | 13.00 | 10.90 | 13.20 | 0.00 | 0.00% | 1 | 36 | 101.37% |
| CTSH240621C00057500 | 5/17/2024 4:36 PM | 57.5 | 11.30 | 8.70 | 10.10 | 0.00 | 0.00% | 1 | 131 | 78.22% |
| CTSH240621C00060000 | 5/14/2024 3:29 PM | 60 | 8.12 | 6.40 | 6.80 | 0.00 | 0.00% | 3 | 115 | 57.91% |
| CTSH240621C00062500 | 6/10/2024 4:55 PM | 62.5 | 4.70 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 28 | 41.31% |
| CTSH240621C00065000 | 6/11/2024 1:38 PM | 65 | 2.15 | 1.80 | 2.10 | -0.56 | -20.66% | 3 | 149 | 30.37% |
| CTSH240621C00067500 | 6/10/2024 6:06 PM | 67.5 | 0.91 | 0.60 | 0.70 | 0.00 | 0.00% | 99 | 1,263 | 26.37% |
| CTSH240621C00070000 | 6/10/2024 3:12 PM | 70 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 25 | 919 | 27.44% |
| CTSH240621C00072500 | 6/10/2024 5:37 PM | 72.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,881 | 12.50% |
| CTSH240621C00075000 | 6/5/2024 7:47 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,414 | 42.58% |
| CTSH240621C00077500 | 5/16/2024 3:10 PM | 77.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 796 | 969 | 51.17% |
| CTSH240621C00080000 | 6/4/2024 3:21 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 748 | 53.13% |
| CTSH240621C00082500 | 5/10/2024 6:19 PM | 82.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 182 | 79.98% |
| CTSH240621C00085000 | 5/30/2024 2:37 PM | 85 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 1,661 | 74.41% |
| CTSH240621C00087500 | 5/13/2024 2:16 PM | 87.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 746 | 96.00% |
| CTSH240621C00090000 | 6/10/2024 2:53 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 169 | 50.00% |
| CTSH240621C00095000 | 12/13/2023 8:38 PM | 95 | 0.30 | 0.50 | 0.65 | 0.00 | 0.00% | 4 | 4 | 139.45% |
| CTSH240621C00100000 | 5/6/2024 2:41 PM | 100 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 12 | 159.38% |
| 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 | 268.75% |
| CTSH240621P00032500 | 12/1/2023 7:44 PM | 32.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 7 | 212.89% |
| CTSH240621P00035000 | 3/19/2024 6:36 PM | 35 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 222.27% |
| CTSH240621P00037500 | 10/19/2023 6:41 PM | 37.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 185.94% |
| CTSH240621P00040000 | 11/9/2023 6:26 PM | 40 | 0.34 | 0.00 | 0.35 | 0.00 | 0.00% | 851 | 922 | 157.03% |
| CTSH240621P00042500 | 1/5/2024 8:03 PM | 42.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 17 | 150.20% |
| CTSH240621P00045000 | 1/5/2024 8:03 PM | 45 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 2,804 | 169.34% |
| CTSH240621P00047500 | 11/28/2023 6:06 PM | 47.5 | 0.29 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 109.96% |
| CTSH240621P00050000 | 5/28/2024 5:06 PM | 50 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 111 | 102.73% |
| CTSH240621P00052500 | 5/16/2024 3:23 PM | 52.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 88.09% |
| CTSH240621P00055000 | 6/10/2024 1:49 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 315 | 25.00% |
| CTSH240621P00057500 | 6/7/2024 1:36 PM | 57.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 303 | 66.41% |
| CTSH240621P00060000 | 6/7/2024 2:58 PM | 60 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 18 | 273 | 52.34% |
| CTSH240621P00062500 | 6/10/2024 2:12 PM | 62.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 706 | 26.86% |
| CTSH240621P00065000 | 6/10/2024 7:49 PM | 65 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 21 | 1,566 | 23.39% |
| CTSH240621P00067500 | 6/10/2024 7:49 PM | 67.5 | 1.05 | 1.50 | 1.65 | 0.00 | 0.00% | 36 | 2,910 | 19.39% |
| CTSH240621P00070000 | 6/10/2024 3:08 PM | 70 | 3.20 | 3.50 | 4.00 | 0.00 | 0.00% | 8 | 1,403 | 29.79% |
| CTSH240621P00072500 | 5/30/2024 1:40 PM | 72.5 | 7.02 | 4.90 | 7.20 | 0.00 | 0.00% | 3 | 188 | 65.48% |
| CTSH240621P00075000 | 5/16/2024 4:10 PM | 75 | 4.98 | 7.30 | 8.80 | 0.00 | 0.00% | 1 | 1 | 38.67% |
| CTSH240621P00077500 | 4/12/2024 1:56 PM | 77.5 | 8.40 | 8.80 | 12.90 | 0.00 | 0.00% | 8 | 162 | 112.21% |
| CTSH240621P00080000 | 5/20/2024 6:48 PM | 80 | 10.90 | 11.80 | 14.20 | 0.00 | 0.00% | 17 | 0 | 82.62% |
| CTSH240621P00082500 | 5/20/2024 6:48 PM | 82.5 | 13.40 | 14.30 | 16.70 | 0.00 | 0.00% | 17 | 0 | 92.09% |
| CTSH240621P00085000 | 4/4/2024 1:44 PM | 85 | 12.60 | 17.00 | 21.40 | 0.00 | 0.00% | 2 | 4 | 100.98% |
| CTSH240621P00087500 | 3/26/2024 6:48 PM | 87.5 | 15.20 | 18.60 | 23.00 | 0.00 | 0.00% | 140 | 0 | 160.40% |
| CTSH240621P00090000 | 5/22/2024 7:39 PM | 90 | 20.37 | 21.50 | 24.50 | 0.00 | 0.00% | 2 | 3 | 132.81% |
| CTSH240621P00095000 | 5/22/2024 7:39 PM | 95 | 25.39 | 27.30 | 29.50 | 0.00 | 0.00% | - | 0 | 149.02% |
| CTSH240621P00100000 | 3/19/2024 1:50 PM | 100 | 24.00 | 30.50 | 35.00 | 0.00 | 0.00% | 1 | 0 | 186.33% |
Related Tickers
INFY Infosys Limited
17.63
-1.18%
WIT Wipro Limited
5.52
-0.72%
CDW CDW Corporation
223.00
-0.40%
FI Fiserv, Inc.
147.99
-1.08%
ACN Accenture plc
290.39
-0.01%
GIB CGI Inc.
100.43
-1.16%
IT Gartner, Inc.
432.20
-0.94%
EPAM EPAM Systems, Inc.
175.01
-1.11%
LDOS Leidos Holdings, Inc.
143.51
-0.84%
CNXC Concentrix Corporation
60.59
-0.48%