Singapore markets open in 2 hours 25 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,969.33 -2,789.77 (-4.59%) CMC Crypto 200
1,270.86 -68.21 (-5.09%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 2024-04-03 11:37AM EDT | 37.50 | 34.90 | 25.70 | 30.50 | 0.00 | - | 4 | 2 | 144.73% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 149.41% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 4.00 | 4.30 | 0.00 | - | 1 | 18 | 47.61% |
| CTSH240517C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 2.60 | 2.55 | 2.65 | -0.20 | -7.14% | 224 | 157 | 43.85% |
| CTSH240517C00067500 | 2024-05-01 3:58PM EDT | 67.50 | 1.45 | 1.45 | 1.55 | -0.10 | -6.45% | 161 | 894 | 43.21% |
| CTSH240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.84 | 0.75 | 0.85 | -0.01 | -1.18% | 311 | 2,560 | 43.21% |
| CTSH240517C00072500 | 2024-05-01 3:49PM EDT | 72.50 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 185 | 5,059 | 45.31% |
| CTSH240517C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.26 | 0.15 | 0.25 | +0.01 | +4.00% | 32 | 500 | 45.41% |
| CTSH240517C00077500 | 2024-04-30 2:32PM EDT | 77.50 | 0.15 | 0.05 | 0.50 | +0.03 | +25.00% | 2 | 1,460 | 54.49% |
| CTSH240517C00080000 | 2024-05-01 1:06PM EDT | 80.00 | 0.05 | 0.05 | 0.30 | -0.35 | -87.50% | 1 | 1,119 | 56.25% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 54.30% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 56.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00055000 | 2024-05-01 3:38PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 69 | 1 | 50.00% |
| CTSH240517P00060000 | 2024-05-01 3:41PM EDT | 60.00 | 0.55 | 0.60 | 0.65 | +0.10 | +22.22% | 431 | 81 | 45.56% |
| CTSH240517P00062500 | 2024-05-01 3:55PM EDT | 62.50 | 1.25 | 1.15 | 1.30 | +0.25 | +25.00% | 68 | 96 | 44.97% |
| CTSH240517P00065000 | 2024-05-01 3:38PM EDT | 65.00 | 2.15 | 2.15 | 2.30 | +0.09 | +4.37% | 50 | 200 | 44.21% |
| CTSH240517P00067500 | 2024-05-01 3:27PM EDT | 67.50 | 3.60 | 3.60 | 3.80 | +0.40 | +12.50% | 422 | 1,574 | 45.44% |
| CTSH240517P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 4.93 | 3.40 | 6.80 | -0.20 | -3.90% | 10 | 3,887 | 70.00% |
| CTSH240517P00072500 | 2024-04-26 11:07AM EDT | 72.50 | 6.10 | 5.50 | 9.80 | 0.00 | - | 1 | 283 | 93.21% |
| CTSH240517P00075000 | 2024-05-01 1:21PM EDT | 75.00 | 9.80 | 8.70 | 12.10 | +1.22 | +14.22% | 5 | 254 | 62.84% |
| CTSH240517P00077500 | 2024-05-01 12:20PM EDT | 77.50 | 12.59 | 10.00 | 14.80 | +6.65 | +111.95% | 1 | 26 | 54.20% |
© 2024 Yahoo. All rights reserved.