U.S. Markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.39+0.88 (+1.18%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH211015C000600002021-06-14 3:30PM EDT60.0011.409.0010.500.00-4250.00%
CTSH211015C000625002021-06-11 1:07PM EDT62.509.837.508.400.00-1120.00%
CTSH211015C000650002021-06-22 11:49AM EDT65.006.205.106.300.00-211260.00%
CTSH211015C000675002021-06-22 2:55PM EDT67.504.604.505.500.00-130.00%
CTSH211015C000700002021-06-24 9:56AM EDT70.003.403.103.40+0.23+7.26%14660.00%
CTSH211015C000750002021-06-22 11:42AM EDT75.001.341.251.40-0.10-6.94%154217.02%
CTSH211015C000825002021-06-17 1:16PM EDT82.500.400.100.450.00-11635.16%
CTSH211015C000850002021-06-14 12:46PM EDT85.000.340.050.500.00-3020044.09%
CTSH211015C000875002021-05-05 12:03PM EDT87.503.050.200.500.00-1351.22%
CTSH211015C000900002021-06-14 3:27PM EDT90.000.150.000.600.00-86051.07%
CTSH211015C000950002021-05-05 12:06PM EDT95.001.370.000.250.00--152.83%
CTSH211015C001050002021-02-26 10:30AM EDT105.000.600.351.550.00-11106.64%
CTSH211015C001100002021-05-05 1:54PM EDT110.000.250.000.850.00--197.66%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH211015P000550002021-06-14 12:18PM EDT55.000.500.400.600.00-5794.92%
CTSH211015P000600002021-06-17 12:31PM EDT60.001.100.851.000.00-25387.79%
CTSH211015P000625002021-06-14 12:12AM EDT62.501.321.251.400.00-61186.47%
CTSH211015P000675002021-06-22 12:47PM EDT67.502.872.653.000.00-113289.55%
CTSH211015P000700002021-06-18 9:30AM EDT70.004.303.804.000.00-111891.94%
CTSH211015P000725002021-06-14 3:35PM EDT72.504.985.305.500.00-107897.92%
CTSH211015P000750002021-06-17 9:31AM EDT75.006.926.807.100.00-199101.98%
CTSH211015P000775002021-06-08 9:55AM EDT77.507.348.809.000.00-122109.57%
CTSH211015P000800002021-06-18 10:54AM EDT80.0012.2011.1011.500.00-1123121.78%
CTSH211015P000825002021-06-10 11:48AM EDT82.5012.0013.1013.600.00-2145127.64%
CTSH211015P000850002021-05-06 10:44AM EDT85.0013.8013.9014.200.00--60112.40%
CTSH211015P000875002021-05-06 10:29AM EDT87.5016.4016.2016.600.00-2125120.14%
CTSH211015P000900002021-05-03 2:16PM EDT90.0010.8018.6020.200.00-5463137.18%
CTSH211015P000950002021-05-28 2:54PM EDT95.0023.4024.6026.400.00-19171.44%
CTSH211015P001000002021-05-06 10:20AM EDT100.0028.0027.7029.700.00--5158.30%
CTSH211015P001050002021-05-03 2:08PM EDT105.0023.8033.6034.800.00--66180.57%