Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,080.69 +4,524.45 (+7.35%) CMC Crypto 200
1,398.10 +130.16 (+10.27%)
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 | 26.90 | 30.90 | 0.00 | - | 4 | 2 | 0.00% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 300.59% |
| CTSH240517C00055000 | 2024-05-02 2:55PM EDT | 55.00 | 11.53 | 11.90 | 15.20 | 0.00 | - | - | 6 | 261.91% |
| CTSH240517C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 6.80 | 7.20 | 9.60 | 0.00 | - | 1 | 17 | 152.15% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 5.30 | 7.50 | 0.00 | - | 1 | 18 | 57.03% |
| CTSH240517C00065000 | 2024-05-15 3:06PM EDT | 65.00 | 3.95 | 3.10 | 4.10 | +1.00 | +33.90% | 2 | 340 | 57.81% |
| CTSH240517C00067500 | 2024-05-15 3:24PM EDT | 67.50 | 1.55 | 1.40 | 1.65 | +0.61 | +64.89% | 7 | 1,843 | 32.03% |
| CTSH240517C00070000 | 2024-05-15 3:46PM EDT | 70.00 | 0.02 | 0.00 | 0.10 | -0.01 | -10.00% | 967 | 2,647 | 18.46% |
| CTSH240517C00072500 | 2024-05-13 1:47PM EDT | 72.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 104 | 5,115 | 41.02% |
| CTSH240517C00075000 | 2024-05-13 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 56.84% |
| CTSH240517C00077500 | 2024-05-15 1:10PM EDT | 77.50 | 0.06 | 0.00 | 0.15 | +0.05 | +500.00% | 1 | 1,460 | 73.83% |
| CTSH240517C00080000 | 2024-05-13 11:14AM EDT | 80.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,110 | 101.76% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 109.38% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 110.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 2024-05-01 11:16AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 216.80% |
| CTSH240517P00055000 | 2024-05-07 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 62 | 178.71% |
| CTSH240517P00057500 | 2024-05-08 11:04AM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 150.78% |
| CTSH240517P00060000 | 2024-05-13 9:52AM EDT | 60.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 448 | 110.55% |
| CTSH240517P00062500 | 2024-05-14 3:17PM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 95.51% |
| CTSH240517P00065000 | 2024-05-15 3:32PM EDT | 65.00 | 0.02 | 0.05 | 0.05 | -0.04 | -66.67% | 6 | 187 | 38.87% |
| CTSH240517P00067500 | 2024-05-15 3:33PM EDT | 67.50 | 0.09 | 0.05 | 0.10 | -0.46 | -83.64% | 1,503 | 3,046 | 21.09% |
| CTSH240517P00070000 | 2024-05-15 3:03PM EDT | 70.00 | 1.38 | 1.25 | 1.40 | -0.52 | -27.37% | 1,503 | 3,207 | 27.25% |
| CTSH240517P00072500 | 2024-05-13 2:26PM EDT | 72.50 | 4.86 | 2.85 | 5.10 | 0.00 | - | 3 | 277 | 58.79% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 5.90 | 7.30 | 0.00 | - | 5 | 250 | 90.92% |
| CTSH240517P00077500 | 2024-05-06 1:35PM EDT | 77.50 | 11.30 | 8.50 | 9.30 | 0.00 | - | 1 | 29 | 96.48% |
| CTSH240517P00080000 | 2024-05-06 12:28PM EDT | 80.00 | 14.00 | 10.20 | 13.40 | 0.00 | - | - | 1 | 148.05% |
© 2024 Yahoo. All rights reserved.