Singapore markets open in 4 hours 38 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
65,839.04 +4,260.97 (+6.92%) CMC Crypto 200
1,388.63 +120.69 (+9.52%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 61.30% |
| CTSH250620C00060000 | 2024-04-18 9:47AM EDT | 60.00 | 13.30 | 11.80 | 14.00 | 0.00 | - | 21 | 22 | 33.11% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 12.00 | 13.30 | 0.00 | - | 1 | 6 | 35.84% |
| CTSH250620C00065000 | 2024-05-09 1:02PM EDT | 65.00 | 9.27 | 10.50 | 10.80 | 0.00 | - | 1 | 17 | 31.31% |
| CTSH250620C00067500 | 2024-05-07 1:03PM EDT | 67.50 | 8.40 | 9.00 | 11.80 | 0.00 | - | 4 | 179 | 39.17% |
| CTSH250620C00070000 | 2024-05-15 12:12PM EDT | 70.00 | 7.60 | 5.60 | 10.00 | +0.09 | +1.20% | 10 | 5,710 | 36.54% |
| CTSH250620C00072500 | 2024-05-15 12:00PM EDT | 72.50 | 6.50 | 6.60 | 6.90 | +0.10 | +1.56% | 9 | 108 | 29.16% |
| CTSH250620C00075000 | 2024-05-15 9:46AM EDT | 75.00 | 5.30 | 5.60 | 8.10 | -0.10 | -1.85% | 27 | 53 | 36.41% |
| CTSH250620C00077500 | 2024-05-09 9:48AM EDT | 77.50 | 4.00 | 4.70 | 5.00 | 0.00 | - | 132 | 146 | 28.33% |
| CTSH250620C00080000 | 2024-05-13 3:44PM EDT | 80.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 3 | 22 | 27.91% |
| CTSH250620C00082500 | 2024-05-01 9:59AM EDT | 82.50 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 317 | 27.51% |
| CTSH250620C00085000 | 2024-04-24 9:57AM EDT | 85.00 | 3.10 | 2.60 | 2.95 | 0.00 | - | 1 | 139 | 27.36% |
| CTSH250620C00087500 | 2024-04-18 2:42PM EDT | 87.50 | 2.94 | 0.95 | 2.45 | 0.00 | - | 20 | 47 | 27.11% |
| CTSH250620C00090000 | 2024-05-08 12:22PM EDT | 90.00 | 1.87 | 0.75 | 2.10 | 0.00 | - | 30 | 31 | 27.23% |
| CTSH250620C00095000 | 2024-04-25 10:15AM EDT | 95.00 | 1.45 | 0.40 | 2.80 | 0.00 | - | 411 | 1,058 | 33.72% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 36.02% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 6.25% |
| CTSH250620C00110000 | 2024-03-12 9:30AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| CTSH250620C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | - | 3 | 49.37% |
| CTSH250620P00045000 | 2024-04-16 3:34PM EDT | 45.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | - | 3 | 29.36% |
| CTSH250620P00050000 | 2024-05-09 9:31AM EDT | 50.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 2 | 28.37% |
| CTSH250620P00055000 | 2024-05-09 3:57PM EDT | 55.00 | 2.25 | 1.80 | 2.00 | 0.00 | - | 55 | 512 | 26.42% |
| CTSH250620P00060000 | 2024-05-03 10:09AM EDT | 60.00 | 3.60 | 2.95 | 3.20 | 0.00 | - | 8 | 240 | 25.04% |
| CTSH250620P00062500 | 2024-05-13 9:47AM EDT | 62.50 | 4.10 | 3.70 | 4.00 | 0.00 | - | 30 | 43 | 24.48% |
| CTSH250620P00065000 | 2024-05-08 1:26PM EDT | 65.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 4 | 2,137 | 23.82% |
| CTSH250620P00067500 | 2024-05-08 2:54PM EDT | 67.50 | 6.20 | 5.50 | 5.90 | 0.00 | - | 3 | 1,129 | 23.04% |
| CTSH250620P00070000 | 2024-05-15 12:38PM EDT | 70.00 | 6.90 | 6.70 | 7.10 | -0.80 | -10.39% | 24 | 6,474 | 22.47% |
| CTSH250620P00072500 | 2024-05-15 12:37PM EDT | 72.50 | 8.20 | 7.90 | 8.30 | -0.30 | -3.53% | 18 | 101 | 21.41% |
| CTSH250620P00075000 | 2024-05-08 11:07AM EDT | 75.00 | 10.40 | 9.30 | 9.70 | 0.00 | - | 1 | 255 | 20.49% |
| CTSH250620P00077500 | 2024-05-08 10:24AM EDT | 77.50 | 11.80 | 10.80 | 11.30 | 0.00 | - | 8 | 134 | 19.73% |
| CTSH250620P00080000 | 2024-03-20 1:11PM EDT | 80.00 | 10.20 | 14.40 | 14.80 | 0.00 | - | 7 | 9 | 25.92% |
| CTSH250620P00082500 | 2024-05-10 9:56AM EDT | 82.50 | 16.30 | 14.40 | 15.00 | 0.00 | - | 28 | 36 | 18.42% |
© 2024 Yahoo. All rights reserved.