CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH190830C000605002019-08-19 12:08AM EDT60.501.600.600.750.00--129.44%
CTSH190830C000610002019-08-23 3:46PM EDT61.000.500.400.50-0.49-49.49%101027.34%
CTSH190830C000620002019-08-23 3:23PM EDT62.000.250.100.25-0.25-50.00%113427.44%
CTSH190830C000625002019-08-23 3:26PM EDT62.500.150.050.15-0.25-62.50%1726.47%
CTSH190830C000630002019-08-23 10:37AM EDT63.000.300.000.10+0.15+100.00%11526.76%
CTSH190830C000635002019-08-19 11:46AM EDT63.500.420.100.200.00-101836.23%
CTSH190830C000640002019-08-21 12:37PM EDT64.000.150.000.050.00-4011628.32%
CTSH190830C000645002019-08-19 11:09AM EDT64.500.150.000.000.00-693212.50%
CTSH190830C000650002019-08-23 10:38AM EDT65.000.050.000.050.00-41933.59%
CTSH190830C000655002019-08-23 3:07PM EDT65.500.020.000.00-2.23-99.11%102712.50%
CTSH190830C000660002019-08-23 3:07PM EDT66.000.020.000.05-0.08-80.00%10338.67%
CTSH190830C000670002019-08-21 12:26PM EDT67.000.040.000.050.00-21743.36%
CTSH190830C000675002019-08-02 12:20PM EDT67.500.260.000.000.00-81225.00%
CTSH190830C000680002019-08-21 12:26PM EDT68.000.010.000.000.00-21925.00%
CTSH190830C000685002019-08-01 12:12PM EDT68.500.020.000.050.00-529850.39%
CTSH190830C000690002019-08-01 12:14PM EDT69.000.620.000.000.00--1425.00%
CTSH190830C000695002019-08-02 12:20PM EDT69.500.080.000.050.00-3355.08%
CTSH190830C000700002019-07-26 12:30PM EDT70.000.800.000.000.00-21725.00%
CTSH190830C000710002019-07-18 11:52AM EDT71.000.450.000.050.00-10655.47%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH190830P000550002019-08-05 12:00AM EDT55.000.300.000.000.00--412.50%
CTSH190830P000575002019-08-19 12:08AM EDT57.500.400.200.350.00--437.31%
CTSH190830P000580002019-08-19 12:29PM EDT58.000.150.250.450.00-12136.62%
CTSH190830P000590002019-08-07 10:11AM EDT59.000.850.150.250.00-142019.09%
CTSH190830P000600002019-08-22 3:54PM EDT60.000.350.851.000.00-21230.18%
CTSH190830P000605002019-08-19 3:20PM EDT60.500.771.101.30+0.22+40.00%1530.96%
CTSH190830P000610002019-08-19 3:21PM EDT61.000.701.351.600.00-83130.62%
CTSH190830P000615002019-08-20 2:38PM EDT61.500.751.601.95+0.19+33.93%252730.71%
CTSH190830P000620002019-08-23 10:51AM EDT62.000.902.052.45-0.32-26.23%183735.40%
CTSH190830P000625002019-08-05 12:00AM EDT62.501.502.452.950.00--339.84%
CTSH190830P000630002019-08-22 3:27PM EDT63.001.942.603.500.00-5946.00%
CTSH190830P000635002019-08-19 9:34AM EDT63.502.003.403.900.00-2745.90%
CTSH190830P000640002019-08-22 2:56PM EDT64.002.723.804.300.00-11145.02%
CTSH190830P000645002019-07-25 11:12AM EDT64.503.204.305.000.00-1657.91%
CTSH190830P000650002019-08-02 3:46PM EDT65.004.004.805.500.00-14661.72%
CTSH190830P000655002019-08-22 9:44AM EDT65.503.335.106.000.00-4065.33%
CTSH190830P000660002019-07-29 9:38AM EDT66.002.505.706.500.00--068.85%
CTSH190830P000670002019-07-30 9:44AM EDT67.003.106.607.500.00-10075.68%
CTSH190830P000700002019-08-01 11:17AM EDT70.004.308.6010.700.00-460105.08%
CTSH190830P000705002019-07-22 12:03AM EDT70.506.200.000.000.00-600.00%