Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,079.03 +43.34 (+0.86%) Dow
38,234.81 +418.89 (+1.11%) Nasdaq
15,868.78 +210.96 (+1.35%) Bitcoin USD
58,487.52 -1,644.87 (-2.74%) CMC Crypto 200
1,228.18 -110.88 (-8.27%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
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 | 26.70 | 30.60 | 0.00 | - | 4 | 2 | 100.00% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 129.00% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 4.50 | 4.80 | 0.00 | - | 1 | 18 | 46.73% |
| CTSH240517C00065000 | 2024-05-01 2:44PM EDT | 65.00 | 3.10 | 2.85 | 3.10 | +0.30 | +10.71% | 193 | 157 | 44.14% |
| CTSH240517C00067500 | 2024-05-01 2:33PM EDT | 67.50 | 1.90 | 1.75 | 1.85 | +0.35 | +22.58% | 138 | 894 | 42.99% |
| CTSH240517C00070000 | 2024-05-01 3:01PM EDT | 70.00 | 1.05 | 0.95 | 1.00 | +0.20 | +23.53% | 304 | 2,560 | 42.09% |
| CTSH240517C00072500 | 2024-05-01 3:02PM EDT | 72.50 | 0.50 | 0.50 | 0.55 | +0.10 | +23.81% | 175 | 5,059 | 43.12% |
| CTSH240517C00075000 | 2024-05-01 1:18PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 30 | 500 | 44.43% |
| CTSH240517C00077500 | 2024-04-30 2:32PM EDT | 77.50 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 2 | 1,460 | 47.85% |
| CTSH240517C00080000 | 2024-05-01 1:06PM EDT | 80.00 | 0.05 | 0.05 | 0.30 | -0.35 | -87.50% | 1 | 1,119 | 53.52% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 51.95% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00055000 | 2024-05-01 11:21AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 61 | 1 | 50.68% |
| CTSH240517P00060000 | 2024-05-01 2:56PM EDT | 60.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 417 | 81 | 46.29% |
| CTSH240517P00062500 | 2024-05-01 2:38PM EDT | 62.50 | 1.10 | 0.95 | 1.10 | +0.10 | +10.00% | 62 | 96 | 45.36% |
| CTSH240517P00065000 | 2024-05-01 2:43PM EDT | 65.00 | 1.85 | 1.85 | 1.95 | -0.21 | -10.19% | 20 | 200 | 43.90% |
| CTSH240517P00067500 | 2024-05-01 2:17PM EDT | 67.50 | 3.41 | 3.10 | 3.30 | +0.21 | +6.56% | 322 | 1,574 | 44.53% |
| CTSH240517P00070000 | 2024-05-01 11:30AM EDT | 70.00 | 5.20 | 4.80 | 5.10 | +0.07 | +1.36% | 6 | 3,887 | 46.88% |
| CTSH240517P00072500 | 2024-04-26 11:07AM EDT | 72.50 | 6.10 | 5.20 | 9.00 | 0.00 | - | 1 | 283 | 87.50% |
| CTSH240517P00075000 | 2024-05-01 1:21PM EDT | 75.00 | 9.80 | 8.30 | 11.20 | +1.22 | +14.22% | 5 | 254 | 62.21% |
| CTSH240517P00077500 | 2024-05-01 12:20PM EDT | 77.50 | 12.59 | 9.50 | 13.60 | +6.65 | +111.95% | 1 | 26 | 103.42% |
© 2024 Yahoo. All rights reserved.