
Cognizant Technology Solutions Corporation (CTSH)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 28.70 | 32.50 | 0.00 | 30.60 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 23.60 | 27.50 | 14.21 | 25.55 | 0.00 | 0.00 % | 0 | 1 | - |
60.00 | 18.90 | 22.50 | 0.00 | 20.70 | 0.00 | 0.00 % | 0 | 0 | - |
62.50 | 17.10 | 20.00 | 0.00 | 18.55 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 13.90 | 17.50 | 13.60 | 15.70 | 0.00 | 0.00 % | 0 | 12 | - |
67.50 | 11.20 | 15.00 | 13.80 | 13.10 | 0.00 | 0.00 % | 0 | 4 | - |
70.00 | 10.20 | 11.00 | 10.10 | 10.60 | 0.00 | 0.00 % | 0 | 97 | - |
72.50 | 6.50 | 10.10 | 8.30 | 8.30 | 0.00 | 0.00 % | 0 | 53 | - |
75.00 | 5.20 | 5.90 | 5.76 | 5.55 | 0.00 | 0.00 % | 0 | 239 | - |
77.50 | 3.10 | 3.80 | 3.32 | 3.45 | -0.68 | -17.00 % | 2 | 2,527 | 7/07/2025 |
80.00 | 1.20 | 2.05 | 1.60 | 1.625 | -0.50 | -23.81 % | 1,398 | 2,895 | 7/07/2025 |
82.50 | 0.40 | 0.60 | 0.49 | 0.50 | -0.31 | -38.75 % | 6 | 712 | 7/07/2025 |
85.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.05 | -33.33 % | 6 | 1,281 | 7/07/2025 |
87.50 | 0.00 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 126 | - |
90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 75 | 205 | 7/07/2025 |
92.50 | 0.00 | 1.50 | 0.38 | 0.38 | 0.00 | 0.00 % | 0 | 30 | - |
95.00 | 0.00 | 1.50 | 1.79 | 1.79 | 0.00 | 0.00 % | 0 | 10 | - |
97.50 | 0.00 | 2.15 | 0.45 | 0.45 | 0.00 | 0.00 % | 0 | 45 | - |
100.00 | 0.00 | 2.15 | 1.60 | 1.60 | 0.00 | 0.00 % | 0 | 8 | - |
105.00 | 0.00 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 1.50 | 0.50 | 0.50 | 0.00 | 0.00 % | 0 | 60 | - |
55.00 | 0.00 | 1.50 | 0.51 | 0.51 | 0.00 | 0.00 % | 0 | 5 | - |
60.00 | 0.00 | 1.50 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 153 | - |
62.50 | 0.00 | 2.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 37 | - |
65.00 | 0.00 | 0.50 | 0.13 | 0.13 | 0.00 | 0.00 % | 0 | 1,715 | - |
67.50 | 0.00 | 0.40 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 59 | - |
70.00 | 0.00 | 1.55 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 335 | - |
72.50 | 0.00 | 0.35 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 1,414 | - |
75.00 | 0.05 | 0.40 | 0.17 | 0.225 | 0.00 | 0.00 % | 9 | 2,510 | 7/07/2025 |
77.50 | 0.30 | 0.45 | 0.41 | 0.375 | 0.14 | 51.85 % | 2 | 775 | 7/07/2025 |
80.00 | 0.85 | 2.00 | 0.95 | 1.425 | 0.10 | 11.76 % | 56 | 754 | 7/07/2025 |
82.50 | 2.25 | 2.65 | 2.00 | 2.45 | 0.00 | 0.00 % | 0 | 81 | - |
85.00 | 2.65 | 6.60 | 4.90 | 4.625 | 0.00 | 0.00 % | 0 | 0 | - |
87.50 | 5.20 | 9.10 | 14.90 | 7.15 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 7.80 | 11.10 | 12.40 | 9.45 | 0.00 | 0.00 % | 0 | 1 | - |
92.50 | 10.60 | 13.70 | 0.00 | 12.15 | 0.00 | 0.00 % | 0 | 0 | - |
95.00 | 12.70 | 16.20 | 16.90 | 14.45 | -0.00 | 0.00 % | 0 | 0 | - |
97.50 | 15.60 | 19.10 | 19.92 | 17.35 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 17.60 | 21.50 | 0.00 | 19.55 | 0.00 | 0.00 % | 0 | 0 | - |
105.00 | 22.70 | 26.60 | 0.00 | 24.65 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.