Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,013.02 -9.19 (-0.18%) Dow
37,731.64 -21.67 (-0.06%) Nasdaq
15,631.36 -52.01 (-0.33%) Bitcoin USD
63,209.17 +2,450.90 (+4.03%) CMC Crypto 200
885.54 0.00 (0.00%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240419C00040000 | 2024-04-17 1:36PM EDT | 40.00 | 27.62 | 26.10 | 28.00 | 0.00 | - | 1 | 4 | 50.00% |
| CTSH240419C00045000 | 2023-10-25 11:06AM EDT | 45.00 | 20.80 | 26.80 | 28.30 | 0.00 | - | - | 1 | 860.35% |
| CTSH240419C00050000 | 2023-10-18 1:02PM EDT | 50.00 | 17.90 | 19.30 | 21.30 | 0.00 | - | - | 2 | 552.83% |
| CTSH240419C00055000 | 2024-01-26 2:16PM EDT | 55.00 | 22.70 | 23.00 | 27.90 | 0.00 | - | 2 | 1 | 1,075.10% |
| CTSH240419C00060000 | 2023-10-25 3:25PM EDT | 60.00 | 8.10 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 502.05% |
| CTSH240419C00062500 | 2024-04-16 1:26PM EDT | 62.50 | 5.68 | 4.50 | 5.20 | 0.00 | - | 20 | 60 | 87.89% |
| CTSH240419C00065000 | 2024-04-16 1:26PM EDT | 65.00 | 3.20 | 2.05 | 2.80 | 0.00 | - | 20 | 92 | 57.03% |
| CTSH240419C00067500 | 2024-04-18 10:54AM EDT | 67.50 | 0.45 | 0.25 | 0.35 | -0.45 | -50.00% | 12 | 249 | 27.44% |
| CTSH240419C00070000 | 2024-04-17 10:23AM EDT | 70.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 392 | 49.61% |
| CTSH240419C00072500 | 2024-04-15 1:54PM EDT | 72.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 53.13% |
| CTSH240419C00075000 | 2024-04-16 10:18AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 505 | 96.09% |
| CTSH240419C00077500 | 2024-04-17 12:57PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 773 | 112.50% |
| CTSH240419C00080000 | 2024-04-17 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 789 | 106.25% |
| CTSH240419C00082500 | 2024-04-09 3:31PM EDT | 82.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 725 | 179.30% |
| CTSH240419C00085000 | 2024-04-05 10:58AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 216 | 137.50% |
| CTSH240419C00087500 | 2024-04-03 10:00AM EDT | 87.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 217.19% |
| CTSH240419C00090000 | 2024-02-06 3:52PM EDT | 90.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 191.41% |
| CTSH240419C00095000 | 2024-01-25 4:17PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 289.84% |
| CTSH240419C00100000 | 2023-12-29 3:30PM EDT | 100.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 409.38% |
| CTSH240419C00105000 | 2024-01-25 4:17PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 351.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240419P00032500 | 2023-11-27 4:48PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 464.06% |
| CTSH240419P00035000 | 2023-09-07 12:14PM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 3 | 459.38% |
| CTSH240419P00040000 | 2023-12-04 2:20PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTSH240419P00045000 | 2023-10-26 12:46PM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 0 | 349.22% |
| CTSH240419P00050000 | 2023-11-08 11:56AM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 248.44% |
| CTSH240419P00055000 | 2024-03-25 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 180.86% |
| CTSH240419P00057500 | 2023-11-10 12:09PM EDT | 57.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 12 | 149 | 173.44% |
| CTSH240419P00060000 | 2024-04-10 11:46AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 56 | 115.82% |
| CTSH240419P00062500 | 2024-04-15 12:21PM EDT | 62.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 136 | 83.01% |
| CTSH240419P00065000 | 2024-04-16 11:22AM EDT | 65.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 142 | 62.01% |
| CTSH240419P00067500 | 2024-04-18 10:42AM EDT | 67.50 | 0.80 | 0.45 | 0.85 | +0.12 | +17.65% | 37 | 1,763 | 30.08% |
| CTSH240419P00070000 | 2024-04-18 10:06AM EDT | 70.00 | 3.23 | 2.60 | 3.50 | +0.94 | +41.05% | 2 | 3,032 | 79.79% |
| CTSH240419P00072500 | 2024-04-17 3:06PM EDT | 72.50 | 4.94 | 5.10 | 5.60 | 0.00 | - | 930 | 1,118 | 76.37% |
| CTSH240419P00075000 | 2024-04-17 3:22PM EDT | 75.00 | 7.30 | 7.60 | 9.10 | 0.00 | - | 95 | 29 | 128.91% |
| CTSH240419P00077500 | 2024-04-17 2:56PM EDT | 77.50 | 9.60 | 10.10 | 11.60 | 0.00 | - | 822 | 0 | 154.30% |
| CTSH240419P00080000 | 2024-04-17 3:06PM EDT | 80.00 | 11.90 | 12.10 | 14.10 | 0.00 | - | 6 | 2 | 142.58% |
| CTSH240419P00082500 | 2024-04-17 3:06PM EDT | 82.50 | 15.30 | 13.60 | 16.50 | 0.00 | - | 9 | 0 | 262.11% |
| CTSH240419P00085000 | 2024-03-19 9:30AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240419P00090000 | 2023-11-29 10:35AM EDT | 90.00 | 18.60 | 13.00 | 14.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.