Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00052500 | 2024-05-22 11:19AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 63 | 46.09% |
| CSCO240621C00052500 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 465 | 43,682 | 25.39% |
| CSCO240719C00052500 | 2024-05-24 3:11PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 18 | 21,443 | 20.31% |
| CSCO240816C00052500 | 2024-05-24 3:59PM EDT | 2024-08-16 | 0.21 | 0.18 | 0.23 | -0.03 | -12.50% | 123 | 4,113 | 20.26% |
| CSCO240920C00052500 | 2024-05-24 2:33PM EDT | 2024-09-20 | 0.36 | 0.29 | 0.35 | -0.02 | -5.26% | 44 | 5,271 | 19.19% |
| CSCO241018C00052500 | 2024-05-24 2:48PM EDT | 2024-10-18 | 0.44 | 0.40 | 0.43 | -0.06 | -12.00% | 19 | 3,899 | 18.43% |
| CSCO250117C00052500 | 2024-05-24 3:55PM EDT | 2025-01-17 | 1.00 | 1.02 | 1.27 | -0.17 | -14.53% | 100 | 9,666 | 22.07% |
| CSCO250321C00052500 | 2024-05-24 2:59PM EDT | 2025-03-21 | 1.55 | 1.44 | 1.77 | -0.05 | -3.13% | 8 | 674 | 23.07% |
| CSCO250620C00052500 | 2024-05-24 3:38PM EDT | 2025-06-20 | 2.05 | 1.73 | 2.14 | -0.21 | -9.29% | 5 | 2,330 | 22.34% |
| CSCO250919C00052500 | 2024-05-24 3:54PM EDT | 2025-09-19 | 2.65 | 2.45 | 2.97 | -0.08 | -2.93% | 4 | 452 | 24.28% |
| CSCO251219C00052500 | 2024-05-22 3:59PM EDT | 2025-12-19 | 3.65 | 2.44 | 3.30 | 0.00 | - | 6 | 1,523 | 23.74% |
| CSCO260116C00052500 | 2024-05-24 12:13PM EDT | 2026-01-16 | 3.30 | 2.91 | 3.35 | -0.12 | -3.51% | 15 | 958 | 23.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00052500 | 2024-05-16 10:56AM EDT | 2024-05-31 | 3.80 | 5.90 | 6.15 | 0.00 | - | - | 0 | 57.23% |
| CSCO240621P00052500 | 2024-05-24 10:23AM EDT | 2024-06-21 | 5.90 | 5.90 | 6.15 | -0.05 | -0.84% | 50 | 4,323 | 26.95% |
| CSCO240719P00052500 | 2024-05-23 2:05PM EDT | 2024-07-19 | 5.95 | 5.90 | 6.30 | 0.00 | - | 1 | 820 | 24.61% |
| CSCO240816P00052500 | 2024-05-20 2:50PM EDT | 2024-08-16 | 5.50 | 5.80 | 6.35 | 0.00 | - | 3 | 385 | 21.24% |
| CSCO240920P00052500 | 2024-05-23 9:44AM EDT | 2024-09-20 | 5.82 | 6.20 | 6.60 | 0.00 | - | 1 | 530 | 21.88% |
| CSCO241018P00052500 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.10 | 5.80 | 6.95 | 0.00 | - | 21 | 123 | 23.88% |
| CSCO250117P00052500 | 2024-05-22 12:59PM EDT | 2025-01-17 | 5.65 | 6.55 | 6.90 | 0.00 | - | 5 | 6,913 | 18.31% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 5.90 | 7.00 | 0.00 | - | 1 | 137 | 17.07% |
| CSCO250620P00052500 | 2024-05-24 3:45PM EDT | 2025-06-20 | 7.15 | 6.90 | 7.30 | +0.40 | +5.93% | 10 | 939 | 16.91% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 11.21% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 7.35 | 8.90 | 0.00 | - | 21 | 428 | 21.62% |
| CSCO260116P00052500 | 2024-05-16 2:10PM EDT | 2026-01-16 | 6.76 | 7.75 | 8.10 | 0.00 | - | 2 | 891 | 17.51% |
© 2024 Yahoo. All rights reserved.