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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00040000 | 2024-05-06 11:52AM EDT | 2024-05-10 | 7.10 | 7.05 | 7.20 | -0.25 | -3.40% | 15 | 24 | 62.50% |
| CSCO240517C00040000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 7.50 | 6.00 | 8.20 | +0.65 | +9.49% | 2 | 2 | 113.97% |
| CSCO240621C00040000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 7.25 | 7.30 | 7.60 | 0.00 | - | 1 | 789 | 42.82% |
| CSCO240719C00040000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 7.65 | 7.50 | 7.75 | 0.00 | - | 2 | 115 | 37.11% |
| CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 8.64 | 7.55 | 7.90 | 0.00 | - | 10 | 106 | 34.20% |
| CSCO240920C00040000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 8.20 | 7.95 | 8.10 | -0.05 | -0.61% | 1 | 79 | 32.28% |
| CSCO241018C00040000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.38 | 8.00 | 8.30 | +0.38 | +4.75% | 1 | 32 | 31.79% |
| CSCO250117C00040000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 8.80 | 8.70 | 9.15 | +0.30 | +3.53% | 6 | 856 | 32.92% |
| CSCO250321C00040000 | 2024-05-06 10:07AM EDT | 2025-03-21 | 9.45 | 7.95 | 9.25 | -0.61 | -6.06% | 58 | 20 | 30.24% |
| CSCO250620C00040000 | 2024-05-01 9:44AM EDT | 2025-06-20 | 9.65 | 8.40 | 11.75 | 0.00 | - | 276 | 290 | 42.06% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 7.90 | 10.85 | 0.00 | - | 1 | 41 | 33.16% |
| CSCO251219C00040000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 10.45 | 9.95 | 11.00 | 0.00 | - | 1 | 852 | 31.26% |
| CSCO260116C00040000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 10.30 | 10.20 | 10.55 | +0.05 | +0.49% | 38 | 677 | 28.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00040000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 162 | 107.81% |
| CSCO240517P00040000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 1,814 | 45.31% |
| CSCO240524P00040000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.07 | 0.03 | 0.15 | 0.00 | - | 3,750 | 10,004 | 48.63% |
| CSCO240531P00040000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.12 | +0.03 | +75.00% | 2 | 2 | 39.65% |
| CSCO240607P00040000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.32 | 0.00 | - | - | 3 | 44.92% |
| CSCO240614P00040000 | 2024-05-02 11:39AM EDT | 2024-06-14 | 0.11 | 0.07 | 0.25 | 0.00 | - | - | 10 | 38.09% |
| CSCO240621P00040000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 3 | 15,969 | 29.40% |
| CSCO240719P00040000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 0.29 | 0.21 | 0.24 | 0.00 | - | 12 | 747 | 27.54% |
| CSCO240816P00040000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 0.44 | 0.37 | 0.41 | 0.00 | - | 2 | 238 | 27.34% |
| CSCO240920P00040000 | 2024-05-06 11:01AM EDT | 2024-09-20 | 0.46 | 0.41 | 0.50 | -0.10 | -17.86% | 2 | 3,561 | 25.17% |
| CSCO241018P00040000 | 2024-05-06 12:10PM EDT | 2024-10-18 | 0.61 | 0.60 | 0.63 | -0.04 | -6.15% | 14 | 11,325 | 24.81% |
| CSCO250117P00040000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 1.12 | 1.09 | 1.14 | -0.02 | -1.75% | 3 | 10,543 | 25.10% |
| CSCO250321P00040000 | 2024-05-06 1:12PM EDT | 2025-03-21 | 1.41 | 0.77 | 1.42 | -0.05 | -3.42% | 1 | 357 | 24.78% |
| CSCO250620P00040000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 1.71 | 1.65 | 1.78 | -0.04 | -2.29% | 12 | 951 | 24.33% |
| CSCO250919P00040000 | 2024-04-30 9:41AM EDT | 2025-09-19 | 2.05 | 1.97 | 2.24 | 0.00 | - | 1 | 113 | 24.76% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 2.18 | 2.26 | 2.52 | 0.00 | - | 9 | 254 | 24.27% |
| CSCO260116P00040000 | 2024-05-02 10:01AM EDT | 2026-01-16 | 2.55 | 2.31 | 2.53 | 0.00 | - | 1 | 728 | 23.77% |
© 2024 Yahoo. All rights reserved.