Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 2024-05-10 | 18.10 | 15.10 | 19.20 | 0.00 | - | - | 3 | 154.69% |
| CSCO240517C00030000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 17.13 | 17.10 | 18.25 | -1.27 | -6.90% | 1 | 5 | 181.25% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 2024-06-21 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 130.22% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 18.45 | 16.35 | 17.50 | 0.00 | - | 1 | 40 | 68.16% |
| CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 2024-08-16 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 95.36% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 2024-09-20 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 106.54% |
| CSCO250117C00030000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 17.27 | 17.45 | 17.75 | 0.00 | - | 51 | 246 | 42.04% |
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 2025-03-21 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 62.82% |
| CSCO250620C00030000 | 2024-05-02 10:05AM EDT | 2025-06-20 | 17.80 | 17.70 | 18.60 | 0.00 | - | 50 | 53 | 43.40% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 2025-12-19 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 57.52% |
| CSCO260116C00030000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 17.80 | 17.60 | 18.25 | 0.00 | - | 100 | 161 | 32.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 156 | 54.69% |
| CSCO240719P00030000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.03 | +0.05 | +250.00% | 1 | 92 | 43.75% |
| CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 48.05% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 0.11 | 0.02 | 0.22 | 0.00 | - | 5 | 38 | 44.73% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.90% |
| CSCO250117P00030000 | 2024-05-01 3:31PM EDT | 2025-01-17 | 0.15 | 0.19 | 0.24 | 0.00 | - | 4 | 1,948 | 33.45% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 2025-03-21 | 0.20 | 0.08 | 0.58 | 0.00 | - | 2 | 0 | 36.91% |
| CSCO250620P00030000 | 2024-04-29 3:36PM EDT | 2025-06-20 | 0.40 | 0.41 | 0.44 | 0.00 | - | 2 | 444 | 30.35% |
| CSCO250919P00030000 | 2024-04-29 2:20PM EDT | 2025-09-19 | 0.51 | 0.54 | 0.58 | 0.00 | - | 2 | 143 | 29.49% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 0.64 | 0.66 | 0.72 | 0.00 | - | 9 | 117 | 28.78% |
| CSCO260116P00030000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 0.77 | 0.69 | 0.76 | 0.00 | - | 3 | 695 | 28.57% |
© 2024 Yahoo. All rights reserved.