Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00047500 | 2024-10-11 3:11PM EDT | 2024-10-18 | 6.80 | 6.70 | 6.85 | +0.80 | +13.33% | 80 | 167 | 50.78% |
| CSCO241115C00047500 | 2024-10-09 2:28PM EDT | 2024-11-15 | 7.20 | 7.05 | 7.65 | +0.75 | +11.63% | 3 | 1,179 | 51.88% |
| CSCO241220C00047500 | 2024-10-10 11:32AM EDT | 2024-12-20 | 6.88 | 7.45 | 7.55 | 0.00 | - | 1 | 229 | 34.77% |
| CSCO250117C00047500 | 2024-10-11 10:31AM EDT | 2025-01-17 | 7.65 | 7.55 | 7.70 | +0.65 | +9.29% | 1 | 8,053 | 31.40% |
| CSCO250321C00047500 | 2024-10-10 10:33AM EDT | 2025-03-21 | 8.04 | 8.15 | 9.20 | +0.40 | +5.24% | 5 | 1,482 | 38.36% |
| CSCO250417C00047500 | 2024-10-08 11:01AM EDT | 2025-04-17 | 6.95 | 7.25 | 9.45 | 0.00 | - | 3 | 224 | 37.45% |
| CSCO250620C00047500 | 2024-10-11 2:16PM EDT | 2025-06-20 | 8.71 | 8.15 | 9.90 | +0.61 | +7.53% | 7 | 2,575 | 35.35% |
| CSCO250919C00047500 | 2024-10-10 3:39PM EDT | 2025-09-19 | 8.74 | 8.60 | 9.40 | 0.00 | - | 10 | 387 | 27.41% |
| CSCO251219C00047500 | 2024-10-11 10:24AM EDT | 2025-12-19 | 9.72 | 8.75 | 9.85 | +1.08 | +12.50% | 5 | 333 | 26.66% |
| CSCO260116C00047500 | 2024-10-11 12:27PM EDT | 2026-01-16 | 9.85 | 9.75 | 9.95 | +0.50 | +5.35% | 171 | 949 | 26.33% |
| CSCO261218C00047500 | 2024-10-07 12:45PM EDT | 2026-12-18 | 10.16 | 10.90 | 12.55 | 0.00 | - | 10 | 47 | 29.48% |
| CSCO270115C00047500 | 2024-10-11 2:01PM EDT | 2027-01-15 | 11.45 | 10.80 | 11.65 | +0.65 | +6.02% | 82 | 21 | 25.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00047500 | 2024-10-11 1:00PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 6,509 | 49.22% |
| CSCO241115P00047500 | 2024-10-11 3:07PM EDT | 2024-11-15 | 0.18 | 0.18 | 0.35 | -0.04 | -18.18% | 16 | 9,882 | 37.40% |
| CSCO241220P00047500 | 2024-10-11 12:16PM EDT | 2024-12-20 | 0.32 | 0.32 | 0.33 | -0.08 | -20.00% | 6 | 1,592 | 25.83% |
| CSCO250117P00047500 | 2024-10-11 2:01PM EDT | 2025-01-17 | 0.48 | 0.46 | 0.51 | -0.07 | -12.73% | 117 | 11,916 | 24.95% |
| CSCO250321P00047500 | 2024-10-11 1:08PM EDT | 2025-03-21 | 1.00 | 0.82 | 2.58 | -0.15 | -13.04% | 21 | 12,295 | 39.49% |
| CSCO250417P00047500 | 2024-10-11 9:58AM EDT | 2025-04-17 | 1.07 | 0.94 | 1.07 | -0.17 | -13.71% | 1 | 617 | 23.76% |
| CSCO250620P00047500 | 2024-10-07 2:12PM EDT | 2025-06-20 | 1.60 | 1.03 | 1.44 | 0.00 | - | 1 | 4,576 | 23.40% |
| CSCO250919P00047500 | 2024-10-11 10:19AM EDT | 2025-09-19 | 1.87 | 1.51 | 1.92 | -0.14 | -6.97% | 2 | 327 | 23.07% |
| CSCO251219P00047500 | 2024-10-04 9:31AM EDT | 2025-12-19 | 2.61 | 2.16 | 2.37 | 0.00 | - | 5 | 679 | 22.91% |
| CSCO260116P00047500 | 2024-10-10 11:16AM EDT | 2026-01-16 | 2.50 | 2.30 | 2.49 | 0.00 | - | 1 | 3,128 | 22.82% |
| CSCO261218P00047500 | 2024-09-23 3:07PM EDT | 2026-12-18 | 4.60 | 2.07 | 4.00 | 0.00 | - | - | 14 | 23.01% |
| CSCO270115P00047500 | 2024-09-27 10:23AM EDT | 2027-01-15 | 4.30 | 2.47 | 5.00 | 0.00 | - | 7 | 8 | 26.18% |
© 2024 Yahoo. All rights reserved.