U.S. Markets closed

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.29+2.14 (+2.54%)
At close: 4:00PM EDT
85.40 -0.89 (-1.03%)
After hours: 06:31PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGNX210820C000450002021-02-12 3:03PM EDT45.0048.3034.0038.900.00-110.00%
CGNX210820C000500002021-02-17 1:29PM EDT50.0038.1027.3032.000.00-120.00%
CGNX210820C000600002021-07-26 9:30AM EDT60.0025.0324.0028.700.00-1866.02%
CGNX210820C000650002021-07-02 11:35AM EDT65.0019.8019.0023.600.00-1197124.61%
CGNX210820C000700002021-06-17 11:14AM EDT70.0010.1010.5015.000.00-2270.00%
CGNX210820C000750002021-07-09 11:17AM EDT75.0011.739.5014.100.00-13387.82%
CGNX210820C000800002021-07-28 2:35PM EDT80.007.555.608.80+3.05+67.78%227460.64%
CGNX210820C000850002021-07-28 3:34PM EDT85.003.903.604.20+0.20+5.41%681741.02%
CGNX210820C000900002021-07-28 2:46PM EDT90.001.801.501.80+0.53+41.73%532337.77%
CGNX210820C000950002021-07-27 1:23PM EDT95.000.250.304.800.00-352065.26%
CGNX210820C001000002021-07-28 3:52PM EDT100.000.150.050.250.00-62638.57%
CGNX210820C001050002021-04-20 11:17AM EDT105.001.500.000.650.00-19650.78%
CGNX210820C001100002021-04-28 3:48PM EDT110.001.050.000.300.00-11451.66%
CGNX210820C001150002021-05-04 10:25AM EDT115.002.500.000.200.00-22346455.47%
CGNX210820C001200002021-03-05 2:08PM EDT120.001.000.200.800.00-13482.62%
CGNX210820C001250002021-03-30 2:08PM EDT125.000.350.001.100.00-111492.04%
CGNX210820C001300002021-02-26 11:24AM EDT130.001.000.001.150.00-1088100.20%
CGNX210820C001350002021-02-18 3:20PM EDT135.000.710.001.050.00--0105.23%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CGNX210820P000500002021-03-22 1:09PM EDT50.000.600.001.000.00-15135.06%
CGNX210820P000550002021-05-24 12:38PM EDT55.000.400.000.000.00-3050.00%
CGNX210820P000600002021-07-09 2:53PM EDT60.000.130.004.800.00-2262150.34%
CGNX210820P000650002021-07-07 1:43PM EDT65.000.180.001.650.00-31689.40%
CGNX210820P000700002021-07-16 3:49PM EDT70.000.400.002.100.00-517476.66%
CGNX210820P000750002021-07-26 9:50AM EDT75.000.480.252.000.00-267259.57%
CGNX210820P000800002021-07-28 1:48PM EDT80.001.250.951.30-0.35-21.88%1126243.34%
CGNX210820P000850002021-07-28 12:36PM EDT85.002.502.352.90-0.35-12.28%818540.92%
CGNX210820P000900002021-07-27 11:15AM EDT90.007.305.205.500.00-14237.65%
CGNX210820P000950002021-02-25 4:45PM EDT95.0017.4016.1019.300.00-1010142.75%