NasdaqGS - Nasdaq Real Time Price • USD
Cognizant Technology Solutions Corporation (CTSH)
At close: May 15 at 4:00 PM EDT
After hours: May 15 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 4/3/2024 3:37 PM | 37.5 | 34.90 | 26.90 | 30.90 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| CTSH240517C00050000 | 3/19/2024 3:37 PM | 50 | 25.50 | 15.10 | 19.80 | 0.00 | 0.00% | 1 | 1 | 368.16% |
| CTSH240517C00055000 | 5/2/2024 6:55 PM | 55 | 11.53 | 11.50 | 16.20 | 0.00 | 0.00% | - | 6 | 400.20% |
| CTSH240517C00060000 | 5/3/2024 2:29 PM | 60 | 6.80 | 6.90 | 10.80 | 0.00 | 0.00% | 1 | 17 | 275.00% |
| CTSH240517C00062500 | 4/30/2024 1:36 PM | 62.5 | 4.70 | 4.40 | 8.40 | 0.00 | 0.00% | 1 | 18 | 69.53% |
| CTSH240517C00065000 | 5/15/2024 7:06 PM | 65 | 3.95 | 1.90 | 5.90 | 1.00 | 33.90% | 2 | 340 | 184.86% |
| CTSH240517C00067500 | 5/15/2024 7:24 PM | 67.5 | 1.55 | 1.35 | 2.00 | 0.61 | 64.89% | 7 | 1,843 | 59.57% |
| CTSH240517C00070000 | 5/15/2024 7:46 PM | 70 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 967 | 2,647 | 22.66% |
| CTSH240517C00072500 | 5/13/2024 5:47 PM | 72.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 104 | 5,115 | 50.39% |
| CTSH240517C00075000 | 5/13/2024 3:05 PM | 75 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 504 | 69.53% |
| CTSH240517C00077500 | 5/15/2024 5:10 PM | 77.5 | 0.06 | 0.00 | 0.15 | 0.05 | 500.00% | 1 | 1,460 | 90.23% |
| CTSH240517C00080000 | 5/13/2024 3:14 PM | 80 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1,110 | 124.61% |
| CTSH240517C00082500 | 4/10/2024 2:09 PM | 82.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 31 | 133.59% |
| CTSH240517C00085000 | 4/1/2024 2:19 PM | 85 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 135.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 5/1/2024 3:16 PM | 50 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 265.63% |
| CTSH240517P00055000 | 5/7/2024 4:40 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 62 | 218.75% |
| CTSH240517P00057500 | 5/8/2024 3:04 PM | 57.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 9 | 184.57% |
| CTSH240517P00060000 | 5/13/2024 1:52 PM | 60 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 448 | 135.55% |
| CTSH240517P00062500 | 5/14/2024 7:17 PM | 62.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 139 | 116.99% |
| CTSH240517P00065000 | 5/15/2024 7:32 PM | 65 | 0.02 | 0.05 | 0.25 | -0.04 | -66.67% | 6 | 187 | 61.72% |
| CTSH240517P00067500 | 5/15/2024 7:33 PM | 67.5 | 0.09 | 0.05 | 0.10 | -0.46 | -83.64% | 1,503 | 3,046 | 25.78% |
| CTSH240517P00070000 | 5/15/2024 7:49 PM | 70 | 1.32 | 1.35 | 1.50 | -0.58 | -30.53% | 1,504 | 3,207 | 39.26% |
| CTSH240517P00072500 | 5/13/2024 6:26 PM | 72.5 | 4.86 | 1.95 | 5.90 | 0.00 | 0.00% | 3 | 277 | 68.16% |
| CTSH240517P00075000 | 5/1/2024 6:16 PM | 75 | 9.80 | 4.40 | 8.40 | 0.00 | 0.00% | 5 | 250 | 93.55% |
| CTSH240517P00077500 | 5/6/2024 5:35 PM | 77.5 | 11.30 | 6.90 | 10.90 | 0.00 | 0.00% | 1 | 29 | 118.16% |
| CTSH240517P00080000 | 5/6/2024 4:28 PM | 80 | 14.00 | 9.10 | 13.90 | 0.00 | 0.00% | - | 1 | 152.73% |
Related Tickers
INFY Infosys Limited
17.05
+0.59%
WIT Wipro Limited
5.44
+0.55%
ACN Accenture plc
308.52
+0.51%
CDW CDW Corporation
223.44
+0.84%
EXLS ExlService Holdings, Inc.
30.59
+1.06%
CNXC Concentrix Corporation
64.55
+0.17%
IT Gartner, Inc.
442.15
+1.28%
GIB CGI Inc.
104.25
+1.87%
FIS Fidelity National Information Services, Inc.
77.48
+1.43%
GLOB Globant S.A.
178.27
+2.19%