Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00055000 | 2024-05-23 1:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 3,041 | 69.53% |
| CSCO240607C00055000 | 2024-05-17 10:00AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 381 | 47.27% |
| CSCO240614C00055000 | 2024-05-23 10:00AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 140 | 44.14% |
| CSCO240621C00055000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 99 | 38,297 | 28.52% |
| CSCO240628C00055000 | 2024-05-17 12:53PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 53 | 38.57% |
| CSCO240719C00055000 | 2024-05-24 1:29PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 170 | 8,651 | 22.27% |
| CSCO240816C00055000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 69 | 5,792 | 21.29% |
| CSCO240920C00055000 | 2024-05-24 2:36PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 21 | 3,019 | 19.43% |
| CSCO241018C00055000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 0.20 | 0.16 | 0.20 | 0.00 | - | 19 | 4,446 | 18.65% |
| CSCO250117C00055000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 0.58 | 0.56 | 0.63 | -0.09 | -13.43% | 279 | 20,668 | 20.19% |
| CSCO250321C00055000 | 2024-05-24 3:23PM EDT | 2025-03-21 | 0.99 | 0.70 | 1.16 | -0.08 | -7.48% | 1 | 369 | 22.44% |
| CSCO250620C00055000 | 2024-05-23 2:31PM EDT | 2025-06-20 | 1.55 | 1.15 | 1.47 | 0.00 | - | 6 | 2,494 | 21.69% |
| CSCO250919C00055000 | 2024-05-23 3:29PM EDT | 2025-09-19 | 1.90 | 1.64 | 2.17 | -0.06 | -3.06% | 2 | 322 | 23.40% |
| CSCO251219C00055000 | 2024-05-24 12:53PM EDT | 2025-12-19 | 2.45 | 2.21 | 2.58 | 0.00 | - | 6 | 3,661 | 23.43% |
| CSCO260116C00055000 | 2024-05-24 2:52PM EDT | 2026-01-16 | 2.41 | 2.34 | 2.63 | -0.10 | -3.98% | 42 | 1,794 | 23.10% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00055000 | 2024-05-24 12:16PM EDT | 2024-06-21 | 8.39 | 8.35 | 8.65 | -0.06 | -0.71% | 5 | 1,387 | 34.86% |
| CSCO240719P00055000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 7.30 | 8.60 | 8.75 | 0.00 | - | 21 | 188 | 29.30% |
| CSCO240816P00055000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 8.65 | 8.60 | 8.75 | +0.40 | +4.85% | 3 | 201 | 23.83% |
| CSCO240920P00055000 | 2024-05-22 1:47PM EDT | 2024-09-20 | 7.43 | 8.20 | 8.75 | 0.00 | - | 24 | 2,975 | 20.02% |
| CSCO241018P00055000 | 2024-05-20 3:00PM EDT | 2024-10-18 | 7.93 | 8.60 | 8.85 | 0.00 | - | 1 | 320 | 20.12% |
| CSCO250117P00055000 | 2024-05-20 10:57AM EDT | 2025-01-17 | 8.60 | 8.70 | 8.90 | +0.75 | +9.55% | 8 | 5,281 | 16.53% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 8.20 | 9.10 | 0.00 | - | 2 | 516 | 16.92% |
| CSCO250620P00055000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 7.65 | 8.70 | 9.90 | 0.00 | - | 1 | 2,515 | 20.75% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 7.25 | 9.65 | 0.00 | - | 3 | 73 | 17.18% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 8.95 | 10.75 | 0.00 | - | 1 | 554 | 21.50% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 9.25 | 10.65 | 0.00 | - | 1 | 118 | 20.52% |
© 2024 Yahoo. All rights reserved.