Cognizant Technology Solutions Corporation (CTSH)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.50 | 25.10 | 29.00 | 21.40 | 27.05 | 0.00 | 0.00 % | 0 | 1 | - |
50.00 | 23.90 | 26.10 | 16.24 | 25.00 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 19.00 | 21.30 | 21.19 | 20.15 | 0.00 | 0.00 % | 0 | 22 | - |
57.50 | 15.20 | 19.00 | 9.00 | 17.10 | 0.00 | 0.00 % | 0 | 20 | - |
60.00 | 14.00 | 15.10 | 13.70 | 14.55 | 0.00 | 0.00 % | 0 | 18 | - |
62.50 | 11.80 | 12.60 | 15.60 | 12.20 | 0.00 | 0.00 % | 0 | 72 | - |
65.00 | 9.30 | 10.10 | 11.50 | 9.70 | 0.00 | 0.00 % | 0 | 249 | - |
67.50 | 5.20 | 7.60 | 8.30 | 6.40 | 0.00 | 0.00 % | 0 | 716 | - |
70.00 | 4.50 | 6.60 | 4.90 | 5.55 | -2.10 | -30.00 % | 4 | 1,849 | 15:43:03 |
72.50 | 2.40 | 2.75 | 2.54 | 2.575 | -1.77 | -41.07 % | 5 | 1,805 | 15:45:54 |
75.00 | 0.70 | 0.85 | 0.80 | 0.775 | -0.80 | -50.00 % | 18 | 2,164 | 14:37:11 |
77.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.68 | -81.93 % | 141 | 3,129 | 15:45:54 |
80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.33 % | 21 | 888 | 15:44:54 |
82.50 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 0 | 686 | - |
85.00 | 0.15 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00 % | 0 | 1,340 | - |
87.50 | 0.15 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 117 | - |
90.00 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 0 | 94 | - |
95.00 | 0.05 | 0.70 | 0.05 | 0.375 | 0.00 | 0.00 % | 0 | 9 | - |
100.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 3 | - |
105.00 | 0.00 | 0.75 | 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 |
---|---|---|---|---|---|---|---|---|---|
47.50 | 0.15 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00 % | 0 | 90 | - |
50.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 8 | - |
55.00 | 0.06 | 0.75 | 0.06 | 0.405 | 0.00 | 0.00 % | 0 | 17 | - |
57.50 | 0.07 | 0.75 | 0.07 | 0.41 | 0.00 | 0.00 % | 0 | 89 | - |
60.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 833 | - |
62.50 | 0.50 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00 % | 0 | 71 | - |
65.00 | 0.14 | 1.25 | 0.14 | 0.695 | 0.00 | 0.00 % | 0 | 474 | - |
67.50 | 0.02 | 0.35 | 0.02 | 0.185 | 0.00 | 0.00 % | 0 | 309 | - |
70.00 | 0.10 | 1.05 | 0.15 | 0.575 | 0.00 | 0.00 % | 1 | 460 | 14:13:31 |
72.50 | 0.35 | 0.45 | 0.35 | 0.40 | 0.15 | 75.00 % | 135 | 967 | 15:56:25 |
75.00 | 1.00 | 1.30 | 1.20 | 1.15 | 0.70 | 140.00 % | 9 | 1,199 | 13:51:49 |
77.50 | 2.80 | 3.30 | 1.55 | 3.05 | 0.00 | 0.00 % | 0 | 215 | - |
80.00 | 5.10 | 5.80 | 4.26 | 5.45 | 0.00 | 0.00 % | 0 | 26 | - |
82.50 | 7.50 | 8.50 | 5.90 | 8.00 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 9.80 | 11.90 | 7.00 | 10.85 | 0.00 | 0.00 % | 0 | 0 | - |
87.50 | 12.50 | 13.50 | 15.50 | 13.00 | 0.00 | 0.00 % | 0 | 1 | - |
90.00 | 14.60 | 16.00 | 13.50 | 15.30 | 0.00 | 0.00 % | 0 | 0 | - |
95.00 | 19.30 | 20.90 | 0.00 | 20.10 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 23.40 | 27.40 | 0.00 | 25.40 | 0.00 | 0.00 % | 0 | 0 | - |
105.00 | 28.40 | 32.20 | 0.00 | 30.30 | 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.