Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.52-0.91 (-1.15%)
At close: 04:00PM EST
78.52 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH220121C000225002020-10-09 10:12AM EST22.5051.0049.0054.000.00-100.00%
CTSH220121C000250002020-06-18 11:04AM EST25.0029.6836.0037.200.00--10.00%
CTSH220121C000300002021-06-08 8:51AM EST30.0041.6437.5041.700.00-110.00%
CTSH220121C000350002020-07-09 4:02PM EST35.0016.900.000.000.00--10.00%
CTSH220121C000375002020-07-09 4:02PM EST37.5018.800.000.000.00-210.00%
CTSH220121C000400002021-06-04 1:04PM EST40.0031.5028.1031.300.00-2120.00%
CTSH220121C000425002020-07-09 4:02PM EST42.5014.700.000.000.00-210.00%
CTSH220121C000450002021-03-23 10:55AM EST45.0032.8631.7035.700.00-1479.98%
CTSH220121C000475002020-07-09 12:30PM EST47.5012.9821.5023.300.00-1130.00%
CTSH220121C000500002021-06-18 10:30AM EST50.0019.0018.4021.400.00-2740.00%
CTSH220121C000525002021-05-21 1:42PM EST52.5019.5716.3017.500.00-470.00%
CTSH220121C000550002021-04-22 11:22AM EST55.0024.5517.2017.500.00-5270.00%
CTSH220121C000575002021-04-26 11:50AM EST57.5022.8014.7015.000.00-135590.00%
CTSH220121C000600002021-06-18 8:33AM EST60.0010.2010.9011.300.00-1930.00%
CTSH220121C000625002021-02-02 11:32AM EST62.5020.8012.0014.700.00-2440.00%
CTSH220121C000650002021-06-21 11:57AM EST65.007.707.207.900.00-1760.00%
CTSH220121C000675002021-06-24 11:20AM EST67.506.205.806.20+0.13+2.14%10600.00%
CTSH220121C000700002021-06-22 1:29PM EST70.004.654.605.900.00-281710.00%
CTSH220121C000725002021-06-23 11:29AM EST72.503.603.504.100.00-54190.00%
CTSH220121C000750002021-06-23 2:37PM EST75.002.652.552.900.00-73480.00%
CTSH220121C000775002021-06-21 11:09AM EST77.502.051.802.000.00-624612.70%
CTSH220121C000800002021-06-23 10:36AM EST80.001.401.251.500.00-2074118.84%
CTSH220121C000825002021-06-01 10:19AM EST82.501.560.801.500.00-114126.55%
CTSH220121C000850002021-06-23 10:35AM EST85.000.730.700.900.00-2023426.47%
CTSH220121C000900002021-06-09 8:30AM EST90.000.350.100.600.00-214832.42%
CTSH220121C000950002021-06-08 2:58PM EST95.000.360.050.350.00-1064435.74%
CTSH220121C001000002021-03-30 2:49PM EST100.001.651.301.800.00-836063.67%
CTSH220121C001050002021-05-06 9:37AM EST105.000.400.000.000.00-46912.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTSH220121P000225002020-07-09 4:02PM EST22.500.950.000.000.00--1050.00%
CTSH220121P000250002021-01-07 10:42AM EST25.000.300.001.250.00-42104192.48%
CTSH220121P000275002020-07-09 4:02PM EST27.501.400.000.000.00--150.00%
CTSH220121P000300002020-07-09 4:02PM EST30.000.500.000.000.00-8050.00%
CTSH220121P000325002020-07-09 4:02PM EST32.502.280.000.000.00-61250.00%
CTSH220121P000350002020-12-24 9:42AM EST35.000.700.201.750.00-38155.32%
CTSH220121P000375002021-03-12 1:38PM EST37.500.600.050.450.00-13108.79%
CTSH220121P000400002021-02-04 12:42PM EST40.000.860.051.000.00-1141115.53%
CTSH220121P000425002021-05-03 9:34AM EST42.500.300.000.000.00--650.00%
CTSH220121P000450002021-05-13 12:18PM EST45.000.600.150.700.00-18093.75%
CTSH220121P000475002020-11-02 2:06PM EST47.502.650.000.000.00-22025.00%
CTSH220121P000500002020-10-26 12:12PM EST50.002.950.000.000.00-3025.00%
CTSH220121P000525002021-06-16 1:46PM EST52.500.950.801.000.00-1023285.45%
CTSH220121P000550002021-06-09 12:03PM EST55.001.151.051.250.00-61,69883.20%
CTSH220121P000575002021-06-18 2:49PM EST57.501.701.451.600.00-1047282.32%
CTSH220121P000600002021-06-22 1:19PM EST60.001.900.002.100.00-12,25465.63%
CTSH220121P000625002020-10-28 8:51AM EST62.506.800.000.000.00-3012.50%
CTSH220121P000650002021-06-17 8:49AM EST65.003.633.303.600.00-41,08083.08%
CTSH220121P000675002020-11-10 11:11AM EST67.507.000.000.000.00-2012.50%
CTSH220121P000700002021-06-21 1:56PM EST70.005.505.305.600.00-470884.96%
CTSH220121P000725002021-06-21 1:56PM EST72.506.906.807.300.00-450689.84%
CTSH220121P000750002021-06-17 8:49AM EST75.008.688.308.700.00-222891.97%
CTSH220121P000775002021-06-15 11:32AM EST77.509.7010.1010.900.00-120998.01%
CTSH220121P000800002020-07-09 4:02PM EST80.0015.200.000.000.00-2300.00%
CTSH220121P000825002021-05-18 1:16PM EST82.5013.0614.2015.400.00-138109.89%
CTSH220121P000850002021-06-14 12:14PM EST85.0015.8016.2017.000.00-219111.62%
CTSH220121P000875002021-06-09 8:30AM EST87.5017.0017.9019.000.00-1040113.21%
CTSH220121P000900002021-05-18 9:50AM EST90.0020.3022.1022.400.00-128131.49%
CTSH220121P000950002021-04-28 10:08AM EST95.0017.2022.4025.900.00--4116.24%
CTSH220121P001000002020-08-16 11:09PM EST100.0034.800.000.000.00--00.00%
CTSH220121P001150002021-05-03 1:04PM EST115.0033.6042.2046.300.00--30155.33%
Advertisement
Advertisement