CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH180817C000600002018-08-16 9:30AM EDT60.0014.7314.6015.20-0.77-4.97%100102163.28%
CTSH180817C000650002018-07-30 1:24PM EDT65.0015.9010.7014.900.00-100317.77%
CTSH180817C000700002018-08-10 2:49PM EDT70.005.445.405.80-2.66-32.84%22100.59%
CTSH180817C000725002018-06-25 3:43PM EDT72.506.707.5011.60+6.70+100.00%44376.76%
CTSH180817C000740002018-08-03 11:44PM EDT74.003.623.904.200.00-919157.81%
CTSH180817C000745002018-08-16 6:01PM EDT74.500.500.600.750.00-201016.99%
CTSH180817C000750002018-08-15 1:29PM EDT75.000.250.300.400.00-314615.72%
CTSH180817C000755002018-08-16 12:10PM EDT75.500.150.050.20+0.05+50.00%611116.41%
CTSH180817C000760002018-08-13 9:30AM EDT76.000.640.000.100.00-202817.87%
CTSH180817C000765002018-08-13 11:36AM EDT76.500.430.000.100.00-3614523.63%
CTSH180817C000770002018-08-14 1:06PM EDT77.000.050.000.050.00-19424.22%
CTSH180817C000775002018-08-16 9:46AM EDT77.500.030.000.10-0.10-76.92%126334.18%
CTSH180817C000780002018-08-13 2:58PM EDT78.000.040.000.050.00-22126733.20%
CTSH180817C000785002018-08-14 10:51AM EDT78.500.030.000.050.00-12314437.50%
CTSH180817C000790002018-08-13 11:52AM EDT79.000.030.000.050.00-54941.80%
CTSH180817C000795002018-08-02 3:39PM EDT79.500.350.300.400.00-72980375.78%
CTSH180817C000800002018-08-07 9:32AM EDT80.000.400.000.050.00-189349.61%
CTSH180817C000805002018-08-02 3:40PM EDT80.500.200.100.250.00-11643170.70%
CTSH180817C000810002018-08-02 11:42AM EDT81.000.100.050.200.00-114169.34%
CTSH180817C000815002018-08-09 11:28AM EDT81.500.050.000.050.00-112454.69%
CTSH180817C000820002018-08-06 3:42PM EDT82.000.050.000.050.00-113657.81%
CTSH180817C000825002018-08-16 9:53AM EDT82.500.030.000.05-0.07-70.00%51,55860.94%
CTSH180817C000830002018-08-02 9:58AM EDT83.000.150.000.050.00-4013464.84%
CTSH180817C000835002018-08-01 3:52PM EDT83.501.230.000.050.00-586167.97%
CTSH180817C000845002018-08-03 10:18AM EDT84.500.050.000.050.00-102674.22%
CTSH180817C000850002018-08-06 11:16AM EDT85.000.050.000.050.00-242877.34%
CTSH180817C000855002018-08-03 11:44PM EDT85.500.650.000.050.00-111180.47%
CTSH180817C000860002018-08-02 11:41AM EDT86.000.030.000.050.00-12013283.59%
CTSH180817C000865002018-08-03 11:44PM EDT86.500.350.000.050.00-222286.72%
CTSH180817C000870002018-08-01 2:42PM EDT87.000.300.000.050.00-101189.84%
CTSH180817C000875002018-08-16 1:24PM EDT87.500.020.000.05-0.01-33.33%51,05692.19%
CTSH180817C000900002018-08-02 9:54AM EDT90.000.030.000.050.00-5053107.03%
CTSH180817C000950002018-08-03 11:44PM EDT95.000.050.000.050.00-1010134.38%
CTSH180817C001000002018-06-18 9:57AM EDT100.000.050.000.05+0.05+100.00%1010159.38%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH180817P000720002018-08-03 11:44PM EDT72.000.120.000.100.00-10042.97%
CTSH180817P000725002018-08-14 10:40AM EDT72.500.040.000.050.00-32,33731.64%
CTSH180817P000745002018-08-15 11:11AM EDT74.500.450.050.150.00-5010716.99%
CTSH180817P000750002018-08-16 3:32PM EDT75.000.240.200.30-0.52-68.42%2813315.72%
CTSH180817P000755002018-08-15 1:33PM EDT75.501.150.450.600.00-13012616.41%
CTSH180817P000760002018-08-14 3:15PM EDT76.001.020.851.050.00-158221.00%
CTSH180817P000765002018-08-16 2:06PM EDT76.501.391.301.50+0.64+85.33%27423.63%
CTSH180817P000770002018-08-16 1:46PM EDT77.001.861.852.00-0.59-24.08%455829.10%
CTSH180817P000775002018-08-16 3:32PM EDT77.502.402.352.50-0.10-4.00%6083934.28%
CTSH180817P000780002018-08-08 12:52PM EDT78.000.902.203.400.00-64667.87%
CTSH180817P000785002018-08-07 10:41AM EDT78.501.052.604.700.00-102357.42%
CTSH180817P000790002018-08-08 9:47AM EDT79.001.602.554.400.00-112180.18%
CTSH180817P000800002018-08-16 3:58PM EDT80.005.004.805.10-0.51-9.26%2172868.56%
CTSH180817P000805002018-08-01 12:47PM EDT80.501.250.804.700.00-1500.00%
CTSH180817P000835002018-08-01 11:37AM EDT83.502.604.007.600.00-3300.00%
CTSH180817P000840002018-08-03 11:44PM EDT84.003.505.707.000.00-110.00%