Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00042500 | 2024-05-20 3:33PM EDT | 2024-06-21 | 4.84 | 4.05 | 4.35 | 0.00 | - | 1 | 506 | 35.84% |
| CSCO240719C00042500 | 2024-05-24 3:28PM EDT | 2024-07-19 | 4.31 | 4.20 | 4.50 | -1.09 | -20.19% | 2 | 3,596 | 28.22% |
| CSCO240816C00042500 | 2024-05-24 11:03AM EDT | 2024-08-16 | 4.70 | 4.45 | 4.85 | -0.02 | -0.42% | 1 | 193 | 28.37% |
| CSCO240920C00042500 | 2024-05-24 11:31AM EDT | 2024-09-20 | 5.04 | 4.80 | 4.90 | -0.26 | -4.91% | 10 | 596 | 24.41% |
| CSCO241018C00042500 | 2024-05-22 10:27AM EDT | 2024-10-18 | 5.85 | 4.95 | 5.40 | 0.00 | - | 1 | 688 | 27.20% |
| CSCO250117C00042500 | 2024-05-23 2:40PM EDT | 2025-01-17 | 5.80 | 5.70 | 5.85 | -0.30 | -4.92% | 5 | 437 | 24.89% |
| CSCO250321C00042500 | 2024-05-24 11:44AM EDT | 2025-03-21 | 6.50 | 6.05 | 6.40 | -0.30 | -4.41% | 84 | 838 | 25.86% |
| CSCO250620C00042500 | 2024-05-23 10:39AM EDT | 2025-06-20 | 7.30 | 6.65 | 7.00 | 0.00 | - | 3 | 56 | 26.16% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 2025-09-19 | 8.35 | 7.15 | 7.65 | 0.00 | - | 1 | 1 | 26.94% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.55 | 10.45 | 0.00 | - | 1 | 30 | 37.91% |
| CSCO260116C00042500 | 2024-05-24 3:38PM EDT | 2026-01-16 | 7.95 | 7.90 | 9.20 | -0.70 | -8.09% | 16 | 760 | 31.26% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00042500 | 2024-05-24 12:24PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 751 | 160 | 43.36% |
| CSCO240621P00042500 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 4 | 15,677 | 21.19% |
| CSCO240719P00042500 | 2024-05-24 3:47PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 17 | 1,350 | 18.56% |
| CSCO240816P00042500 | 2024-05-24 3:46PM EDT | 2024-08-16 | 0.43 | 0.43 | 0.45 | +0.04 | +10.26% | 43 | 921 | 20.80% |
| CSCO240920P00042500 | 2024-05-24 11:23AM EDT | 2024-09-20 | 0.57 | 0.58 | 0.61 | -0.03 | -5.00% | 2 | 3,549 | 19.70% |
| CSCO241018P00042500 | 2024-05-24 2:56PM EDT | 2024-10-18 | 0.78 | 0.78 | 0.81 | +0.02 | +2.63% | 214 | 1,556 | 20.07% |
| CSCO250117P00042500 | 2024-05-24 3:37PM EDT | 2025-01-17 | 1.43 | 1.41 | 1.55 | +0.03 | +2.14% | 3 | 6,287 | 21.92% |
| CSCO250321P00042500 | 2024-05-24 2:46PM EDT | 2025-03-21 | 1.74 | 1.48 | 1.84 | +0.13 | +8.07% | 2 | 1,823 | 21.52% |
| CSCO250620P00042500 | 2024-05-24 1:27PM EDT | 2025-06-20 | 2.15 | 2.02 | 2.29 | -0.01 | -0.46% | 3 | 3,975 | 21.56% |
| CSCO250919P00042500 | 2024-05-13 10:19AM EDT | 2025-09-19 | 2.34 | 2.15 | 2.90 | 0.00 | - | 1 | 58 | 22.64% |
| CSCO251219P00042500 | 2024-05-24 11:57AM EDT | 2025-12-19 | 2.84 | 2.81 | 3.25 | +0.07 | +2.53% | 10 | 285 | 22.45% |
| CSCO260116P00042500 | 2024-05-24 3:51PM EDT | 2026-01-16 | 3.10 | 2.83 | 3.20 | +0.10 | +3.33% | 10 | 2,618 | 21.68% |
© 2024 Yahoo. All rights reserved.