Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,164	5,184	1,986	6,084

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.10	0%	10	10	05-01	CTSH260116C00130000
125.00 C	0	0%	0			CTSH260116C00125000
120.00 C	0.96	+12.94%	10	176	02-12	CTSH260116C00120000
115.00 C	0.35	0.00%	1	61	05-15	CTSH260116C00115000
110.00 C	0.60	+53.85%	10	522	05-12	CTSH260116C00110000
105.00 C	0.35	-86.00%	70	132	04-16	CTSH260116C00105000
100.00 C	1.31	-2.96%	6	312	05-15	CTSH260116C00100000
97.50 C	1.35	+42.11%	5	11	05-05	CTSH260116C00097500
95.00 C	1.92	-16.52%	2	449	05-14	CTSH260116C00095000
92.50 C	1.90	+26.67%	50	119	05-01	CTSH260116C00092500
90.00 C	3.09	+12.36%	10	480	05-09	CTSH260116C00090000
87.50 C	4.39	-1.79%	4	252	05-21	CTSH260116C00087500
85.00 C	5.10	-5.56%	17	1,467	05-21	CTSH260116C00085000
82.50 C	7.00	+2.94%	1	298	05-19	CTSH260116C00082500
80.00 C	8.30	+12.16%	1	895	05-12	CTSH260116C00080000
77.50 C	9.90	+98.00%	5	638	05-19	CTSH260116C00077500
75.00 C	11.70	+17.00%	2	88	05-19	CTSH260116C00075000
72.50 C	9.80	+30.67%	2	151	05-02	CTSH260116C00072500
70.00 C	15.00	+17.65%	1	117	05-12	CTSH260116C00070000
67.50 C	9.70	-17.09%	6	19	04-04	CTSH260116C00067500
65.00 C	8.90	-58.41%	1	27	04-08	CTSH260116C00065000
62.50 C	10.20	-45.89%	1	1	04-08	CTSH260116C00062500
60.00 C	14.50	-50.88%	4	30	04-11	CTSH260116C00060000
57.50 C	0	0%	0			CTSH260116C00057500
55.00 C	24.50	+2.51%	1	1	10-08	CTSH260116C00055000
50.00 C	38.27	+38.41%	3	1	03-10	CTSH260116C00050000
47.50 C	29.60	+24.89%	4	8	09-20	CTSH260116C00047500
45.00 C	0	0%	0			CTSH260116C00045000
42.50 C	0	0%	0			CTSH260116C00042500
40.00 C	28.62	+0.07%	10	10	06-12	CTSH260116C00040000
37.50 C	42.00	-1.18%	1	1	12-20	CTSH260116C00037500
35.00 C	41.50	+15.28%	1	70	08-19	CTSH260116C00035000
32.50 C	34.21	-6.27%	5	2	05-01	CTSH260116C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			CTSH260116P00130000
125.00 P	0	0%	0			CTSH260116P00125000
120.00 P	0	0%	0			CTSH260116P00120000
115.00 P	0	0%	0			CTSH260116P00115000
110.00 P	0	0%	0			CTSH260116P00110000
105.00 P	24.12	-31.88%	1	1	12-05	CTSH260116P00105000
100.00 P	0	0%	0			CTSH260116P00100000
97.50 P	23.90	+104.27%	8	8	04-30	CTSH260116P00097500
95.00 P	21.60	+29.34%	19	73	04-30	CTSH260116P00095000
92.50 P	20.10	-22.39%	8	70	04-30	CTSH260116P00092500
90.00 P	17.30	-7.34%	35	228	04-30	CTSH260116P00090000
87.50 P	12.10	-3.97%	2	185	05-02	CTSH260116P00087500
85.00 P	8.10	+6.58%	116	311	05-16	CTSH260116P00085000
82.50 P	6.80	+4.62%	2	367	05-21	CTSH260116P00082500
80.00 P	6.90	-32.35%	12	743	05-05	CTSH260116P00080000
77.50 P	5.30	-51.82%	39	217	05-08	CTSH260116P00077500
75.00 P	3.50	0.00%	1	605	05-19	CTSH260116P00075000
72.50 P	3.50	-46.15%	43	1,203	05-08	CTSH260116P00072500
70.00 P	2.30	0.00%	1	1,236	05-21	CTSH260116P00070000
67.50 P	2.53	-18.39%	27	180	05-05	CTSH260116P00067500
65.00 P	3.30	-10.81%	1	221	04-29	CTSH260116P00065000
62.50 P	1.10	-62.07%	2	251	05-12	CTSH260116P00062500
60.00 P	1.20	-48.94%	2	276	05-09	CTSH260116P00060000
57.50 P	1.16	-35.56%	2	552	05-06	CTSH260116P00057500
55.00 P	0.85	-51.43%	10	481	05-07	CTSH260116P00055000
50.00 P	1.65	-17.50%	148	411	04-08	CTSH260116P00050000
47.50 P	0.50	-47.92%	1	296	04-29	CTSH260116P00047500
45.00 P	0.32	-50.77%	1	21	02-11	CTSH260116P00045000
42.50 P	0.78	+11.43%	10	67	10-29	CTSH260116P00042500
40.00 P	0.87	-35.07%	2	5	04-16	CTSH260116P00040000
37.50 P	0	0%	0			CTSH260116P00037500
35.00 P	0.80	+33.33%	2	2	04-09	CTSH260116P00035000
32.50 P	0.30	-45.45%	1	60	04-07	CTSH260116P00032500