Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.51 +56.83 (+1.08%) Dow
39,869.86 +311.75 (+0.79%) Nasdaq
16,740.82 +229.64 (+1.39%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,386.38 +118.43 (+9.34%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 20.00 | 23.20 | 0.00 | - | - | 1 | 56.81% |
| CTSH241018C00060000 | 2024-04-22 12:26PM EDT | 60.00 | 10.40 | 8.80 | 11.00 | 0.00 | - | 1 | 13 | 32.06% |
| CTSH241018C00062500 | 2024-05-15 1:59PM EDT | 62.50 | 8.40 | 8.40 | 9.00 | +0.71 | +9.23% | 1 | 1 | 30.03% |
| CTSH241018C00065000 | 2024-05-14 11:00AM EDT | 65.00 | 6.33 | 6.50 | 7.20 | 0.00 | - | 3 | 192 | 28.48% |
| CTSH241018C00067500 | 2024-05-14 11:57AM EDT | 67.50 | 4.60 | 4.90 | 5.40 | 0.00 | - | 20 | 85 | 26.04% |
| CTSH241018C00070000 | 2024-05-15 2:03PM EDT | 70.00 | 3.80 | 3.60 | 3.90 | +0.30 | +8.57% | 5 | 1,023 | 24.28% |
| CTSH241018C00072500 | 2024-05-14 12:08PM EDT | 72.50 | 2.35 | 2.70 | 2.85 | 0.00 | - | 19 | 1,795 | 23.82% |
| CTSH241018C00075000 | 2024-05-15 2:57PM EDT | 75.00 | 1.85 | 1.85 | 2.00 | +0.20 | +12.12% | 2 | 381 | 23.29% |
| CTSH241018C00077500 | 2024-05-15 3:06PM EDT | 77.50 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 2 | 585 | 23.13% |
| CTSH241018C00080000 | 2024-05-15 1:35PM EDT | 80.00 | 0.80 | 0.75 | 0.95 | +0.05 | +6.67% | 1 | 404 | 22.95% |
| CTSH241018C00082500 | 2024-05-08 11:27AM EDT | 82.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 489 | 23.00% |
| CTSH241018C00085000 | 2024-05-08 10:46AM EDT | 85.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 8 | 1,255 | 23.22% |
| CTSH241018C00087500 | 2024-05-08 9:40AM EDT | 87.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 105 | 23.24% |
| CTSH241018C00090000 | 2024-05-13 2:12PM EDT | 90.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 3 | 18 | 25.34% |
| CTSH241018C00095000 | 2024-03-26 12:33PM EDT | 95.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 8 | 35.82% |
| CTSH241018C00100000 | 2024-04-22 9:46AM EDT | 100.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | - | 3 | 30.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 42.97% |
| CTSH241018P00047500 | 2024-03-05 4:33PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 90 | 43.82% |
| CTSH241018P00050000 | 2024-05-02 12:31PM EDT | 50.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | - | 8 | 47.78% |
| CTSH241018P00055000 | 2024-05-15 3:01PM EDT | 55.00 | 0.34 | 0.30 | 0.40 | -0.56 | -62.22% | 1 | 11 | 25.20% |
| CTSH241018P00057500 | 2024-05-14 10:59AM EDT | 57.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 20 | 40 | 23.88% |
| CTSH241018P00060000 | 2024-05-10 3:55PM EDT | 60.00 | 1.23 | 0.75 | 1.40 | 0.00 | - | 21 | 872 | 26.98% |
| CTSH241018P00062500 | 2024-05-14 12:00PM EDT | 62.50 | 1.60 | 1.15 | 1.90 | 0.00 | - | 23 | 93 | 25.57% |
| CTSH241018P00065000 | 2024-05-14 1:08PM EDT | 65.00 | 2.45 | 1.80 | 2.65 | 0.00 | - | 54 | 207 | 24.81% |
| CTSH241018P00067500 | 2024-05-14 12:09PM EDT | 67.50 | 3.40 | 2.65 | 3.40 | 0.00 | - | 19 | 111 | 22.89% |
| CTSH241018P00070000 | 2024-05-14 11:40AM EDT | 70.00 | 4.60 | 3.70 | 4.80 | 0.00 | - | 50 | 285 | 23.41% |
| CTSH241018P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 6.70 | 5.20 | 5.70 | 0.00 | - | 129 | 243 | 19.74% |
| CTSH241018P00075000 | 2024-05-06 12:12PM EDT | 75.00 | 9.40 | 6.90 | 7.30 | 0.00 | - | 1 | 106 | 18.40% |
| CTSH241018P00077500 | 2024-05-14 10:43AM EDT | 77.50 | 10.00 | 7.20 | 9.30 | 0.00 | - | 1 | 58 | 18.12% |
| CTSH241018P00085000 | 2024-04-10 10:12AM EDT | 85.00 | 14.80 | 16.00 | 20.20 | 0.00 | - | 101 | 199 | 51.22% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 20.10 | 24.20 | 0.00 | - | 1 | 4 | 50.93% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 35.47% |
© 2024 Yahoo. All rights reserved.