Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CTSH
Cognizant Technology Solutions
stock NASDAQ

At Close
May 23, 2025 3:59:57 PM EDT
79.12USD-0.976%(-0.78)2,243,158
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:10:30 AM EDT
78.78USD-1.402%(-1.12)1,647
After-hours
May 23, 2025 4:14:30 PM EDT
79.11USD-0.013%(-0.01)37,809
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6922,3305003,076


CTSH Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

CTSH Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

CTSH Jul 18, 2025 Exp. - Max Pain @ $77.50

Puts
Calls


CTSH Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.200%4412-17CTSH250718C00120000
115.00 C0.300.00%1102-06CTSH250718C00115000
110.00 C0.370%2202-04CTSH250718C00110000
105.00 C00%0CTSH250718C00105000
100.00 C1.60-20.40%1802-18CTSH250718C00100000
97.50 C0.45-55.00%304503-18CTSH250718C00097500
95.00 C1.79-12.68%21102-24CTSH250718C00095000
92.50 C0.40+100.00%72905-19CTSH250718C00092500
90.00 C0.31-22.50%1020305-22CTSH250718C00090000
87.50 C0.62-12.68%3515205-22CTSH250718C00087500
85.00 C1.35+7.14%31,03005-20CTSH250718C00085000
82.50 C2.10-12.50%5146905-22CTSH250718C00082500
80.00 C3.30-13.16%837605-22CTSH250718C00080000
77.50 C5.70-2.56%533405-15CTSH250718C00077500
75.00 C6.60-11.88%118205-22CTSH250718C00075000
72.50 C8.65-3.89%15505-22CTSH250718C00072500
70.00 C11.90+40.00%29905-15CTSH250718C00070000
67.50 C13.80+213.64%1405-21CTSH250718C00067500
65.00 C16.79+146.55%101105-21CTSH250718C00065000
62.50 C00%0CTSH250718C00062500
60.00 C00%0CTSH250718C00060000
55.00 C14.21+0.78%1104-08CTSH250718C00055000
50.00 C00%0CTSH250718C00050000
47.50 C00%0CTSH250718C00047500
45.00 C00%0CTSH250718C00045000
42.50 C00%0CTSH250718C00042500
40.00 C45.10+13.20%6603-10CTSH250718C00040000
37.50 C00%0CTSH250718C00037500
35.00 C00%0CTSH250718C00035000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0CTSH250718P00120000
115.00 P00%0CTSH250718P00115000
110.00 P00%0CTSH250718P00110000
105.00 P00%0CTSH250718P00105000
100.00 P00%0CTSH250718P00100000
97.50 P00%0CTSH250718P00097500
95.00 P00%0CTSH250718P00095000
92.50 P00%0CTSH250718P00092500
90.00 P12.40+125.45%3403-24CTSH250718P00090000
87.50 P14.90+44.66%11804-30CTSH250718P00087500
85.00 P4.800.00%216705-16CTSH250718P00085000
82.50 P2.95-10.61%17205-19CTSH250718P00082500
80.00 P2.70+5.88%2723905-22CTSH250718P00080000
77.50 P1.700.00%1034805-22CTSH250718P00077500
75.00 P1.05+45.83%111005-21CTSH250718P00075000
72.50 P0.55+10.00%1823305-16CTSH250718P00072500
70.00 P0.46+15.00%334505-22CTSH250718P00070000
67.50 P0.70-22.22%66005-02CTSH250718P00067500
65.00 P0.46-29.23%81,71705-02CTSH250718P00065000
62.50 P0.950.00%83804-30CTSH250718P00062500
60.00 P1.45-12.12%4615304-11CTSH250718P00060000
55.00 P0.510%5012-31CTSH250718P00055000
50.00 P0.50+42.86%126004-08CTSH250718P00050000
47.50 P00%0CTSH250718P00047500
45.00 P00%0CTSH250718P00045000
42.50 P00%0CTSH250718P00042500
40.00 P0.150%201004-11CTSH250718P00040000
37.50 P00%0CTSH250718P00037500
35.00 P0.200%2204-28CTSH250718P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC