CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH181102C000705002018-10-16 2:42PM EDT70.507.702.752.950.00-110.00%
CTSH181102C000715002018-10-16 2:42PM EDT71.506.802.052.250.00-2212.01%
CTSH181102C000720002018-10-19 2:06PM EDT72.003.002.953.10+1.45+93.55%3640.82%
CTSH181102C000725002018-10-16 2:42PM EDT72.501.801.952.100.00-64.00%2927.00%
CTSH181102C000730002018-10-16 2:42PM EDT73.001.501.601.800.00-11.76%23626.93%
CTSH181102C000735002018-10-19 2:06PM EDT73.502.102.052.20+0.84+66.67%4239.53%
CTSH181102C000740002018-10-19 1:20PM EDT74.001.991.801.90+0.29+17.06%5838.40%
CTSH181102C000745002018-10-18 10:13AM EDT74.501.811.551.650.00-36137.87%
CTSH181102C000750002018-10-18 3:51PM EDT75.001.401.301.450.00-39937.89%
CTSH181102C000755002018-10-16 2:42PM EDT75.503.500.600.800.00-1128.52%
CTSH181102C000760002018-10-19 9:34AM EDT76.001.250.901.10+0.20+19.05%217937.89%
CTSH181102C000765002018-10-16 2:42PM EDT76.501.800.400.500.00-38.89%1827.74%
CTSH181102C000770002018-10-17 12:46PM EDT77.000.750.600.800.00-38341637.50%
CTSH181102C000775002018-10-16 1:30PM EDT77.500.500.500.650.00-72536.67%
CTSH181102C000780002018-10-19 10:02AM EDT78.000.600.400.55+0.20+50.00%211636.67%
CTSH181102C000785002018-10-16 2:42PM EDT78.501.500.150.300.00-15331.69%
CTSH181102C000790002018-10-19 3:55PM EDT79.000.300.250.35+0.09+42.86%1040735.50%
CTSH181102C000795002018-10-16 2:42PM EDT79.501.350.050.200.00-133132.03%
CTSH181102C000800002018-10-16 2:42PM EDT80.000.100.000.150.00-50.00%1014431.64%
CTSH181102C000810002018-10-16 2:42PM EDT81.000.720.000.150.00-152735.16%
CTSH181102C000815002018-10-16 2:42PM EDT81.500.650.000.100.00-596933.79%
CTSH181102C000820002018-10-16 2:42PM EDT82.000.700.400.100.00-10210135.45%
CTSH181102C000825002018-10-16 11:25AM EDT82.500.050.000.150.00-12540.23%
CTSH181102C000830002018-10-16 2:42PM EDT83.000.400.300.100.00-105238.57%
CTSH181102C000840002018-10-16 2:42PM EDT84.000.260.000.100.00-151541.60%
CTSH181102C000850002018-10-16 2:42PM EDT85.000.250.150.050.00-1239.65%
PutsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH181102P000650002018-10-16 2:42PM EDT65.000.200.450.500.00-985760.45%
CTSH181102P000665002018-10-19 11:45PM EDT66.500.320.150.350.00-7747.75%
CTSH181102P000670002018-10-19 11:45PM EDT67.000.290.150.400.00-2247.07%
CTSH181102P000675002018-10-19 11:45PM EDT67.500.380.250.450.00-6046.24%
CTSH181102P000685002018-10-18 3:52PM EDT68.500.500.350.550.00-75543.90%
CTSH181102P000690002018-10-16 2:42PM EDT69.001.300.851.050.00+53.85%104151.66%
CTSH181102P000695002018-10-16 2:42PM EDT69.501.421.001.200.00+118.46%12152.00%
CTSH181102P000700002018-10-19 1:40PM EDT70.000.690.600.80+0.14+25.45%109841.65%
CTSH181102P000705002018-10-16 2:42PM EDT70.502.051.301.500.00+41.46%125751.81%
CTSH181102P000710002018-10-17 3:57PM EDT71.000.810.851.000.00-4539.65%
CTSH181102P000715002018-10-16 2:42PM EDT71.502.102.002.150.00+45.24%172558.03%
CTSH181102P000725002018-10-19 3:59PM EDT72.501.411.351.50+0.43+43.88%17623238.57%
CTSH181102P000730002018-10-16 9:57AM EDT73.002.041.551.700.00-224738.21%
CTSH181102P000735002018-10-16 2:42PM EDT73.501.052.853.200.00-413358.62%
CTSH181102P000740002018-10-19 1:20PM EDT74.001.911.952.15+0.15+8.52%28137.28%
CTSH181102P000745002018-10-18 10:15AM EDT74.502.102.252.400.00-75636.72%
CTSH181102P000750002018-10-19 3:54PM EDT75.002.502.552.65+0.17+7.30%128535.79%
CTSH181102P000755002018-10-16 2:42PM EDT75.502.453.804.200.00-5.27%49755.79%
CTSH181102P000760002018-10-16 2:42PM EDT76.001.554.705.000.00-59666.11%
CTSH181102P000765002018-10-16 2:42PM EDT76.502.275.105.700.00-1611070.61%
CTSH181102P000770002018-10-16 2:42PM EDT77.002.125.406.000.00-15470.12%
CTSH181102P000775002018-10-16 2:42PM EDT77.503.135.806.400.00+30.67%14271.44%
CTSH181102P000780002018-10-16 2:42PM EDT78.002.506.407.100.00-53177.59%
CTSH181102P000785002018-10-16 2:42PM EDT78.502.755.108.700.00-212173.63%
CTSH181102P000790002018-10-16 2:42PM EDT79.002.956.209.200.00-72682.72%
CTSH181102P000795002018-10-16 2:42PM EDT79.504.006.109.900.00-122781.54%
CTSH181102P000800002018-10-16 2:42PM EDT80.006.306.8010.200.00+39.68%122784.42%