Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240802C00040000 | 2024-07-24 12:15PM EDT | 2024-08-02 | 6.95 | 7.10 | 8.95 | 0.00 | - | 2 | 3 | 85.55% |
| CSCO240816C00040000 | 2024-07-19 3:51PM EDT | 2024-08-16 | 7.59 | 7.55 | 9.10 | 0.00 | - | 8 | 49 | 66.11% |
| CSCO240830C00040000 | 2024-07-25 1:50PM EDT | 2024-08-30 | 8.05 | 8.05 | 8.65 | 0.00 | - | - | - | 52.10% |
| CSCO240920C00040000 | 2024-07-25 3:24PM EDT | 2024-09-20 | 7.90 | 8.25 | 8.60 | 0.00 | - | 8 | 322 | 47.46% |
| CSCO241018C00040000 | 2024-07-26 1:09PM EDT | 2024-10-18 | 8.47 | 8.35 | 8.60 | +1.11 | +15.08% | 2 | 69 | 38.77% |
| CSCO250117C00040000 | 2024-07-25 11:41AM EDT | 2025-01-17 | 9.25 | 8.90 | 9.30 | 0.00 | - | 1 | 1,166 | 35.16% |
| CSCO250321C00040000 | 2024-07-25 12:02PM EDT | 2025-03-21 | 9.50 | 9.25 | 9.75 | 0.00 | - | 2 | 272 | 34.23% |
| CSCO250620C00040000 | 2024-07-26 9:51AM EDT | 2025-06-20 | 9.45 | 9.50 | 9.80 | +0.05 | +0.53% | 1 | 683 | 29.49% |
| CSCO250919C00040000 | 2024-07-19 1:10PM EDT | 2025-09-19 | 9.70 | 9.85 | 11.30 | 0.00 | - | 11 | 41 | 35.54% |
| CSCO251219C00040000 | 2024-07-24 1:58PM EDT | 2025-12-19 | 9.45 | 10.20 | 11.15 | 0.00 | - | 1 | 867 | 31.38% |
| CSCO260116C00040000 | 2024-07-26 9:39AM EDT | 2026-01-16 | 10.22 | 10.30 | 10.60 | +0.12 | +1.19% | 8 | 965 | 27.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240802P00040000 | 2024-07-24 10:54AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.13 | 0.00 | - | 551 | 661 | 72.66% |
| CSCO240809P00040000 | 2024-07-23 11:10AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.14 | 0.00 | - | 200 | 178 | 52.15% |
| CSCO240816P00040000 | 2024-07-26 2:05PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.16 | 0.00 | - | 11 | 1,591 | 50.39% |
| CSCO240823P00040000 | 2024-07-23 3:52PM EDT | 2024-08-23 | 0.08 | 0.08 | 0.15 | 0.00 | - | 3,000 | 5,029 | 43.07% |
| CSCO240830P00040000 | 2024-07-11 2:40PM EDT | 2024-08-30 | 0.13 | 0.06 | 0.21 | 0.00 | - | - | 4 | 41.70% |
| CSCO240920P00040000 | 2024-07-26 12:09PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.16 | -0.01 | -5.56% | 36 | 4,804 | 30.86% |
| CSCO241018P00040000 | 2024-07-26 12:28PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.27 | -0.01 | -3.85% | 6 | 11,834 | 28.71% |
| CSCO250117P00040000 | 2024-07-26 11:52AM EDT | 2025-01-17 | 0.67 | 0.65 | 0.69 | -0.03 | -4.29% | 1 | 14,105 | 26.47% |
| CSCO250321P00040000 | 2024-07-25 3:04PM EDT | 2025-03-21 | 1.08 | 0.89 | 0.95 | 0.00 | - | 28 | 1,523 | 25.54% |
| CSCO250620P00040000 | 2024-07-24 1:08PM EDT | 2025-06-20 | 1.45 | 1.02 | 1.33 | 0.00 | - | 3 | 1,437 | 24.93% |
| CSCO250919P00040000 | 2024-07-19 11:35AM EDT | 2025-09-19 | 1.70 | 1.51 | 1.78 | 0.00 | - | 10 | 978 | 25.18% |
| CSCO251219P00040000 | 2024-07-23 12:52PM EDT | 2025-12-19 | 2.15 | 1.88 | 2.13 | 0.00 | - | 10 | 415 | 24.94% |
| CSCO260116P00040000 | 2024-07-26 12:16PM EDT | 2026-01-16 | 2.10 | 2.03 | 2.20 | 0.00 | - | 1 | 1,245 | 24.68% |
© 2024 Yahoo. All rights reserved.