NasdaqGS - Delayed Quote • USD
Cognizant Technology Solutions Corporation (CTSH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 4/3/2024 3:37 PM | 37.5 | 34.90 | 26.90 | 30.90 | 0.00 | 0.00% | 4 | 2 | 156.25% |
| CTSH240517C00050000 | 3/19/2024 3:37 PM | 50 | 25.50 | 15.10 | 19.80 | 0.00 | 0.00% | 1 | 1 | 143.55% |
| CTSH240517C00055000 | 5/2/2024 6:55 PM | 55 | 11.53 | 9.10 | 13.80 | 11.53 | - | - | 6 | 64.45% |
| CTSH240517C00060000 | 5/3/2024 2:29 PM | 60 | 6.80 | 4.50 | 8.40 | 6.80 | - | 1 | 18 | 97.36% |
| CTSH240517C00062500 | 4/30/2024 1:36 PM | 62.5 | 4.70 | 3.20 | 5.20 | 0.00 | 0.00% | 1 | 18 | 60.99% |
| CTSH240517C00065000 | 5/2/2024 7:40 PM | 65 | 2.10 | 1.70 | 1.85 | 0.00 | 0.00% | 56 | 345 | 22.56% |
| CTSH240517C00067500 | 5/3/2024 7:57 PM | 67.5 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 70 | 963 | 21.05% |
| CTSH240517C00070000 | 5/3/2024 3:04 PM | 70 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 20 | 2,673 | 23.24% |
| CTSH240517C00072500 | 5/3/2024 7:24 PM | 72.5 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 11 | 5,098 | 30.47% |
| CTSH240517C00075000 | 5/3/2024 4:52 PM | 75 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 507 | 42.58% |
| CTSH240517C00077500 | 5/3/2024 3:39 PM | 77.5 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 1,461 | 47.17% |
| CTSH240517C00080000 | 5/2/2024 4:09 PM | 80 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 1,117 | 54.69% |
| CTSH240517C00082500 | 4/10/2024 2:09 PM | 82.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 31 | 61.72% |
| CTSH240517C00085000 | 4/1/2024 2:19 PM | 85 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 61.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 5/1/2024 3:16 PM | 50 | 0.05 | 0.00 | 1.30 | 0.05 | - | - | 3 | 119.14% |
| CTSH240517P00055000 | 5/2/2024 7:11 PM | 55 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 67 | 88.67% |
| CTSH240517P00057500 | 5/1/2024 7:59 PM | 57.5 | 0.30 | 0.05 | 0.25 | 0.30 | - | - | 4 | 54.79% |
| CTSH240517P00060000 | 5/3/2024 5:58 PM | 60 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 90 | 460 | 39.45% |
| CTSH240517P00062500 | 5/3/2024 4:48 PM | 62.5 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 1 | 135 | 24.61% |
| CTSH240517P00065000 | 5/3/2024 4:48 PM | 65 | 0.45 | 0.45 | 0.60 | -0.30 | -40.00% | 4 | 190 | 22.56% |
| CTSH240517P00067500 | 5/3/2024 7:33 PM | 67.5 | 1.70 | 1.75 | 1.95 | -0.30 | -15.00% | 14 | 2,664 | 24.32% |
| CTSH240517P00070000 | 5/2/2024 5:49 PM | 70 | 4.38 | 2.35 | 5.00 | 0.00 | 0.00% | 1,200 | 3,220 | 53.17% |
| CTSH240517P00072500 | 4/26/2024 3:07 PM | 72.5 | 6.10 | 4.50 | 7.90 | 0.00 | 0.00% | 1 | 283 | 77.20% |
| CTSH240517P00075000 | 5/1/2024 6:16 PM | 75 | 9.80 | 7.00 | 11.00 | 0.00 | 0.00% | 5 | 250 | 104.98% |
| CTSH240517P00077500 | 5/1/2024 4:20 PM | 77.5 | 12.59 | 9.00 | 13.70 | 0.00 | 0.00% | 1 | 25 | 122.61% |
Related Tickers
INFY Infosys Limited
16.93
+0.36%
ACN Accenture plc
303.71
+1.12%
CDW CDW Corporation
219.56
+0.53%
LDOS Leidos Holdings, Inc.
141.67
-0.69%
IT Gartner, Inc.
428.64
+2.29%
EPAM EPAM Systems, Inc.
242.12
+1.65%
FIS Fidelity National Information Services, Inc.
70.72
+1.86%
PRFT Perficient, Inc.
48.11
-1.51%
GIB CGI Inc.
103.68
+1.54%
FI Fiserv, Inc.
149.22
+0.03%