Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,359.45 -57.00 (-0.68%) Bitcoin USD
69,491.70 -1,644.50 (-2.31%) CMC Crypto 200
1,508.63 -17.79 (-1.16%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2024-05-20 10:22AM EDT | 30.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 0.00% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 0.00% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 54.15% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 31.76% |
| CTSH250117C00050000 | 2024-05-21 10:03AM EDT | 50.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CTSH250117C00052500 | 2023-12-04 1:20PM EDT | 52.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH250117C00055000 | 2024-01-12 10:30AM EDT | 55.00 | 23.00 | 23.90 | 25.70 | 0.00 | - | 1 | 76 | 86.93% |
| CTSH250117C00057500 | 2024-05-13 10:20AM EDT | 57.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 19 | 122 | 0.00% |
| CTSH250117C00060000 | 2024-05-13 9:50AM EDT | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| CTSH250117C00062500 | 2024-05-14 9:50AM EDT | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 63 | 152 | 0.00% |
| CTSH250117C00065000 | 2024-05-10 12:29PM EDT | 65.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| CTSH250117C00067500 | 2024-05-21 3:27PM EDT | 67.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 193 | 0.00% |
| CTSH250117C00070000 | 2024-05-21 3:27PM EDT | 70.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 5 | 678 | 0.78% |
| CTSH250117C00072500 | 2024-05-20 12:05PM EDT | 72.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 330 | 1.56% |
| CTSH250117C00075000 | 2024-05-20 2:07PM EDT | 75.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 3.13% |
| CTSH250117C00077500 | 2024-05-14 11:31AM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 526 | 3.13% |
| CTSH250117C00080000 | 2024-05-14 9:34AM EDT | 80.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 3.13% |
| CTSH250117C00082500 | 2024-05-21 12:35PM EDT | 82.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 6.25% |
| CTSH250117C00085000 | 2024-05-20 10:20AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 6.25% |
| CTSH250117C00087500 | 2024-05-09 10:43AM EDT | 87.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| CTSH250117C00090000 | 2024-05-17 11:26AM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 836 | 979 | 6.25% |
| CTSH250117C00095000 | 2024-05-06 2:56PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,302 | 6.25% |
| CTSH250117C00100000 | 2024-05-15 3:37PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 12.50% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 32.91% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 39.14% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 53.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117P00030000 | 2023-12-04 1:14PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CTSH250117P00032500 | 2023-11-01 2:59PM EDT | 32.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 50.34% |
| CTSH250117P00035000 | 2024-05-06 10:33AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 53.86% |
| CTSH250117P00040000 | 2023-10-06 11:53AM EDT | 40.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 25 | 46.29% |
| CTSH250117P00042500 | 2023-11-01 10:23AM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CTSH250117P00045000 | 2024-02-20 10:33AM EDT | 45.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 10 | 58 | 33.79% |
| CTSH250117P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 12.50% |
| CTSH250117P00050000 | 2024-04-30 2:11PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| CTSH250117P00052500 | 2024-05-20 9:38AM EDT | 52.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 1,704 | 6.25% |
| CTSH250117P00055000 | 2024-04-30 2:11PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 6.25% |
| CTSH250117P00057500 | 2024-05-20 10:58AM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 509 | 6.25% |
| CTSH250117P00060000 | 2024-05-20 11:57AM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 32 | 822 | 3.13% |
| CTSH250117P00062500 | 2024-05-20 2:43PM EDT | 62.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 40 | 1,294 | 3.13% |
| CTSH250117P00065000 | 2024-05-20 2:44PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 2,455 | 1.56% |
| CTSH250117P00067500 | 2024-05-20 2:43PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 1,146 | 0.78% |
| CTSH250117P00070000 | 2024-05-08 3:52PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,502 | 0.00% |
| CTSH250117P00072500 | 2024-05-20 2:41PM EDT | 72.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 61 | 584 | 0.00% |
| CTSH250117P00075000 | 2024-05-21 9:36AM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 397 | 0.00% |
| CTSH250117P00077500 | 2024-05-21 10:32AM EDT | 77.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 378 | 0.00% |
| CTSH250117P00080000 | 2024-05-21 10:02AM EDT | 80.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 0.00% |
| CTSH250117P00082500 | 2024-05-21 9:53AM EDT | 82.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 217 | 0.00% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 20.60 | 21.80 | 0.00 | - | 3 | 77 | 38.73% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 39.97% |
| CTSH250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 18.00 | 24.30 | 24.80 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH250117P00100000 | 2023-08-07 1:36PM EDT | 100.00 | 28.00 | 28.10 | 29.20 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250117P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 33.78 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.