Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241011C00045000 | 2024-10-01 1:45PM EDT | 2024-10-11 | 7.45 | 7.05 | 8.90 | 0.00 | - | 35 | 0 | 84.18% |
| CSCO241018C00045000 | 2024-10-04 12:26PM EDT | 2024-10-18 | 7.57 | 5.70 | 7.90 | +0.01 | +0.13% | 16 | 134 | 53.91% |
| CSCO241025C00045000 | 2024-10-01 10:17AM EDT | 2024-10-25 | 7.60 | 7.20 | 9.90 | 0.00 | - | 5 | 0 | 71.58% |
| CSCO241115C00045000 | 2024-10-03 2:40PM EDT | 2024-11-15 | 7.89 | 8.05 | 9.05 | 0.00 | - | 350 | 659 | 50.61% |
| CSCO241220C00045000 | 2024-10-02 10:01AM EDT | 2024-12-20 | 8.25 | 7.00 | 9.65 | 0.00 | - | 23 | 24 | 54.00% |
| CSCO250117C00045000 | 2024-10-03 9:52AM EDT | 2025-01-17 | 8.22 | 6.55 | 8.70 | 0.00 | - | 6 | 5,348 | 34.16% |
| CSCO250321C00045000 | 2024-10-04 1:00PM EDT | 2025-03-21 | 8.91 | 8.80 | 10.00 | +0.03 | +0.34% | 5 | 2,101 | 39.80% |
| CSCO250417C00045000 | 2024-10-03 10:42AM EDT | 2025-04-17 | 8.80 | 7.10 | 10.15 | 0.00 | - | 49 | 261 | 38.18% |
| CSCO250620C00045000 | 2024-10-04 11:40AM EDT | 2025-06-20 | 9.60 | 7.55 | 10.45 | +0.55 | +6.08% | 2 | 586 | 35.29% |
| CSCO250919C00045000 | 2024-09-20 12:42PM EDT | 2025-09-19 | 9.20 | 8.10 | 11.15 | 0.00 | - | 24 | 830 | 34.57% |
| CSCO251219C00045000 | 2024-10-04 2:52PM EDT | 2025-12-19 | 10.25 | 10.15 | 12.90 | +0.10 | +0.99% | 2 | 344 | 39.89% |
| CSCO260116C00045000 | 2024-10-02 11:08AM EDT | 2026-01-16 | 10.10 | 9.70 | 11.10 | 0.00 | - | 45 | 2,951 | 29.60% |
| CSCO261218C00045000 | 2024-10-01 10:23AM EDT | 2026-12-18 | 10.71 | 11.10 | 13.80 | 0.00 | - | 60 | 753 | 32.91% |
| CSCO270115C00045000 | 2024-10-04 2:38PM EDT | 2027-01-15 | 11.54 | 11.50 | 14.40 | +1.75 | +17.88% | 1 | 9 | 34.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241011P00045000 | 2024-09-24 12:21PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 133 | 51.56% |
| CSCO241018P00045000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 55 | 12,244 | 56.35% |
| CSCO241025P00045000 | 2024-09-17 12:04PM EDT | 2024-10-25 | 0.11 | 0.00 | 0.78 | 0.00 | - | 4 | 10 | 56.45% |
| CSCO241101P00045000 | 2024-10-03 11:47AM EDT | 2024-11-01 | 1.30 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 62.01% |
| CSCO241115P00045000 | 2024-10-04 3:22PM EDT | 2024-11-15 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 8 | 6,206 | 31.64% |
| CSCO241220P00045000 | 2024-10-04 1:56PM EDT | 2024-12-20 | 0.28 | 0.23 | 0.42 | -0.01 | -3.45% | 2 | 723 | 30.13% |
| CSCO250117P00045000 | 2024-10-04 3:41PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.41 | -0.06 | -13.33% | 6 | 17,436 | 25.64% |
| CSCO250321P00045000 | 2024-10-04 2:22PM EDT | 2025-03-21 | 0.82 | 0.69 | 1.56 | -0.05 | -5.75% | 3 | 6,165 | 33.33% |
| CSCO250417P00045000 | 2024-10-03 3:44PM EDT | 2025-04-17 | 1.02 | 0.77 | 0.97 | 0.00 | - | 109 | 566 | 25.29% |
| CSCO250620P00045000 | 2024-10-03 3:44PM EDT | 2025-06-20 | 1.25 | 1.04 | 1.98 | 0.00 | - | 1 | 8,541 | 30.07% |
| CSCO250919P00045000 | 2024-10-01 11:42AM EDT | 2025-09-19 | 1.77 | 1.39 | 2.04 | 0.00 | - | 310 | 932 | 26.25% |
| CSCO251219P00045000 | 2024-09-24 2:15PM EDT | 2025-12-19 | 2.13 | 1.13 | 2.70 | 0.00 | - | 15 | 2,265 | 27.06% |
| CSCO260116P00045000 | 2024-10-04 1:14PM EDT | 2026-01-16 | 2.16 | 2.00 | 2.73 | +0.01 | +0.47% | 12 | 2,876 | 26.40% |
| CSCO270115P00045000 | 2024-10-04 12:33PM EDT | 2027-01-15 | 3.51 | 1.87 | 6.00 | -0.11 | -3.04% | 4 | 5 | 32.21% |
© 2024 Yahoo. All rights reserved.