Singapore markets open in 4 hours 53 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
65,836.12 +4,245.75 (+6.89%) CMC Crypto 200
1,391.34 +123.40 (+9.73%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719C00060000 | 2024-04-22 2:43PM EDT | 60.00 | 9.60 | 9.30 | 11.30 | 0.00 | - | - | 3 | 53.54% |
| CTSH240719C00062500 | 2024-04-26 10:02AM EDT | 62.50 | 6.30 | 5.00 | 9.10 | 0.00 | - | 1 | 26 | 47.93% |
| CTSH240719C00065000 | 2024-05-15 2:56PM EDT | 65.00 | 4.89 | 4.70 | 6.00 | +0.69 | +16.43% | 76 | 72 | 33.13% |
| CTSH240719C00067500 | 2024-05-15 3:38PM EDT | 67.50 | 3.11 | 3.00 | 3.20 | +0.53 | +20.54% | 122 | 103 | 21.27% |
| CTSH240719C00070000 | 2024-05-15 3:44PM EDT | 70.00 | 1.75 | 1.65 | 1.75 | +0.50 | +40.00% | 1,522 | 1,812 | 19.31% |
| CTSH240719C00072500 | 2024-05-15 3:31PM EDT | 72.50 | 0.85 | 0.75 | 0.85 | +0.24 | +39.34% | 6 | 281 | 18.43% |
| CTSH240719C00075000 | 2024-05-15 2:43PM EDT | 75.00 | 0.35 | 0.25 | 0.45 | +0.05 | +16.67% | 9 | 236 | 19.24% |
| CTSH240719C00077500 | 2024-05-09 10:07AM EDT | 77.50 | 0.05 | 0.10 | 2.25 | 0.00 | - | 1 | 176 | 44.65% |
| CTSH240719C00080000 | 2024-05-09 12:41PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 23.10% |
| CTSH240719C00082500 | 2024-04-23 10:40AM EDT | 82.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 68 | 54.32% |
| CTSH240719C00085000 | 2024-04-15 11:12AM EDT | 85.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 213 | 49.68% |
| CTSH240719C00087500 | 2024-03-07 12:11PM EDT | 87.50 | 1.50 | 0.20 | 0.30 | 0.00 | - | 11 | 66 | 36.04% |
| CTSH240719C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 99 | 53.88% |
| CTSH240719C00095000 | 2024-02-22 1:08PM EDT | 95.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 332 | 58.94% |
| CTSH240719C00100000 | 2024-03-08 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 52.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719P00037500 | 2024-03-22 11:41AM EDT | 37.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 98.14% |
| CTSH240719P00040000 | 2024-02-20 4:46PM EDT | 40.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 100.68% |
| CTSH240719P00050000 | 2023-11-29 12:18PM EDT | 50.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 51.22% |
| CTSH240719P00055000 | 2024-01-29 11:46AM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 41.02% |
| CTSH240719P00057500 | 2024-05-06 12:05PM EDT | 57.50 | 0.19 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 32.69% |
| CTSH240719P00060000 | 2024-05-15 10:27AM EDT | 60.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 4 | 40 | 22.32% |
| CTSH240719P00062500 | 2024-05-10 12:39PM EDT | 62.50 | 0.60 | 0.00 | 2.35 | 0.00 | - | 23 | 85 | 43.95% |
| CTSH240719P00065000 | 2024-05-15 10:49AM EDT | 65.00 | 0.75 | 0.60 | 1.15 | -0.17 | -18.48% | 1 | 325 | 23.30% |
| CTSH240719P00067500 | 2024-05-15 3:08PM EDT | 67.50 | 1.30 | 1.30 | 2.85 | -0.53 | -28.96% | 17 | 267 | 30.18% |
| CTSH240719P00070000 | 2024-05-15 3:39PM EDT | 70.00 | 2.45 | 2.45 | 3.00 | -0.65 | -20.97% | 1,546 | 136 | 20.28% |
| CTSH240719P00072500 | 2024-05-07 12:33PM EDT | 72.50 | 5.60 | 2.95 | 4.60 | 0.00 | - | 12 | 206 | 19.57% |
| CTSH240719P00075000 | 2024-05-10 1:45PM EDT | 75.00 | 8.56 | 6.20 | 6.70 | 0.00 | - | 1 | 143 | 20.75% |
| CTSH240719P00077500 | 2024-03-18 1:46PM EDT | 77.50 | 4.80 | 8.70 | 10.60 | 0.00 | - | 5 | 105 | 41.77% |
| CTSH240719P00080000 | 2024-05-02 3:49PM EDT | 80.00 | 13.70 | 11.10 | 13.50 | 0.00 | - | 10 | 85 | 51.37% |
| CTSH240719P00082500 | 2024-03-15 1:56PM EDT | 82.50 | 8.21 | 12.10 | 15.00 | 0.00 | - | 1 | 81 | 45.39% |
| CTSH240719P00085000 | 2024-04-05 2:07PM EDT | 85.00 | 13.91 | 16.50 | 21.00 | 0.00 | - | 3 | 47 | 64.05% |
| CTSH240719P00090000 | 2024-02-02 12:22PM EDT | 90.00 | 13.00 | 11.40 | 13.70 | 0.00 | - | 1 | 4 | 0.00% |
| CTSH240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 40.64 | 41.00 | 45.50 | 0.00 | - | 4 | 0 | 94.97% |
| CTSH240719P00115000 | 2024-03-26 3:31PM EDT | 115.00 | 42.77 | 46.00 | 50.50 | 0.00 | - | 4 | 0 | 100.66% |
© 2024 Yahoo. All rights reserved.