CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH180622C000765002018-06-18 3:31PM EDT76.503.602.252.400.00-121830.76%
CTSH180622C000770002018-06-15 3:54PM EDT77.003.613.304.10+1.51+71.90%15197.66%
CTSH180622C000775002018-06-19 12:48PM EDT77.501.851.351.500.00-25525.68%
CTSH180622C000780002018-06-20 10:58AM EDT78.001.100.951.05-0.15-12.00%23121.78%
CTSH180622C000785002018-06-20 11:43AM EDT78.500.700.600.70-0.30-30.00%35520.31%
CTSH180622C000790002018-06-20 1:11PM EDT79.000.300.350.45-0.39-56.52%24420.17%
CTSH180622C000795002018-06-20 2:23PM EDT79.500.220.150.25-0.33-60.00%883719.24%
CTSH180622C000800002018-06-20 10:58AM EDT80.000.150.050.15-0.20-57.14%910620.02%
CTSH180622C000810002018-06-20 9:46AM EDT81.000.050.000.05-0.25-83.33%136621.49%
CTSH180622C000815002018-06-19 10:33AM EDT81.500.050.000.050.00-141225.00%
CTSH180622C000820002018-06-19 1:04PM EDT82.000.030.000.050.00-1012328.32%
CTSH180622C000825002018-06-20 3:18PM EDT82.500.050.000.050.00-7731.64%
CTSH180622C000830002018-06-18 3:36PM EDT83.000.030.000.050.00-1134.77%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH180622P000750002018-06-13 10:14AM EDT75.000.080.050.20-0.32-80.00%1246.48%
CTSH180622P000760002018-06-18 9:35AM EDT76.000.060.000.100.00-104530.27%
CTSH180622P000770002018-06-15 12:10PM EDT77.000.100.050.10-0.15-60.00%85321.78%
CTSH180622P000775002018-06-18 11:59AM EDT77.500.150.100.200.00-13422.46%
CTSH180622P000780002018-06-20 11:45AM EDT78.000.250.150.30+0.07+38.89%108221.00%
CTSH180622P000785002018-06-19 12:09PM EDT78.500.450.350.400.00-12817.82%
CTSH180622P000790002018-06-20 11:53AM EDT79.000.750.550.65-2.95-79.73%231017.68%
CTSH180622P000795002018-06-20 10:55AM EDT79.500.900.851.00+0.35+63.64%611318.46%
CTSH180622P000800002018-06-20 11:18AM EDT80.001.141.251.40-0.01-0.87%3518.95%
CTSH180622P000805002018-06-12 9:43AM EDT80.503.412.502.650.00-1253.13%
CTSH180622P000810002018-06-15 11:47PM EDT81.000.850.800.900.00-100.00%