Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00065000 | 2024-09-06 9:30AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 1,333 | 42.97% |
| CSCO241115C00065000 | 2024-10-04 1:56PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 221 | 32.32% |
| CSCO241220C00065000 | 2024-09-26 3:49PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.20 | 0.00 | - | - | 9 | 29.15% |
| CSCO250117C00065000 | 2024-10-02 12:47PM EDT | 2025-01-17 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 5 | 8,068 | 21.78% |
| CSCO250321C00065000 | 2024-10-03 3:14PM EDT | 2025-03-21 | 0.30 | 0.26 | 0.36 | 0.00 | - | 1 | 774 | 22.66% |
| CSCO250417C00065000 | 2024-09-23 9:50AM EDT | 2025-04-17 | 0.34 | 0.27 | 1.68 | 0.00 | - | 1 | 1,048 | 34.49% |
| CSCO250620C00065000 | 2024-10-01 10:01AM EDT | 2025-06-20 | 0.57 | 0.54 | 0.68 | 0.00 | - | 44 | 5,401 | 21.75% |
| CSCO250919C00065000 | 2024-10-02 10:12AM EDT | 2025-09-19 | 0.92 | 0.00 | 1.28 | 0.00 | - | 6 | 384 | 23.17% |
| CSCO251219C00065000 | 2024-10-04 1:35PM EDT | 2025-12-19 | 1.45 | 1.22 | 2.50 | -0.02 | -1.36% | 1 | 1,195 | 27.23% |
| CSCO260116C00065000 | 2024-10-04 3:33PM EDT | 2026-01-16 | 1.65 | 1.46 | 1.73 | +0.11 | +7.14% | 17 | 3,681 | 22.50% |
| CSCO261218C00065000 | 2024-09-27 11:28AM EDT | 2026-12-18 | 3.10 | 2.16 | 3.40 | 0.00 | - | 2 | 23 | 23.39% |
| CSCO270115C00065000 | 2024-09-24 2:02PM EDT | 2027-01-15 | 2.80 | 2.50 | 3.35 | 0.00 | - | 2 | 92 | 22.82% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00065000 | 2024-09-19 3:54PM EDT | 2024-10-18 | 13.95 | 10.75 | 14.40 | 0.00 | - | 5 | 4 | 76.47% |
| CSCO241115P00065000 | 2024-10-04 1:17PM EDT | 2024-11-15 | 12.40 | 10.85 | 14.00 | -0.99 | -7.39% | 4 | 6 | 75.59% |
| CSCO250117P00065000 | 2024-10-04 10:06AM EDT | 2025-01-17 | 12.40 | 12.20 | 13.40 | -4.05 | -24.62% | 1 | 5 | 40.70% |
| CSCO250321P00065000 | 2024-09-20 2:33PM EDT | 2025-03-21 | 13.45 | 11.90 | 13.85 | 0.00 | - | 2 | 3 | 36.46% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 2025-06-20 | 13.15 | 15.15 | 18.15 | 0.00 | - | 38 | 39 | 56.09% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 2025-09-19 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 35.52% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 17.75 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 55.42% |
| CSCO260116P00065000 | 2024-08-22 9:55AM EDT | 2026-01-16 | 14.35 | 13.55 | 13.95 | 0.00 | - | 187 | 185 | 22.39% |
© 2024 Yahoo. All rights reserved.