Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00042500 | 2024-05-07 1:30PM EDT | 2024-05-10 | 4.75 | 4.60 | 5.00 | +0.10 | +2.15% | 6 | 9 | 50.78% |
| CSCO240517C00042500 | 2024-04-30 12:06PM EDT | 2024-05-17 | 4.95 | 4.90 | 5.00 | 0.00 | - | 2 | 38 | 50.98% |
| CSCO240621C00042500 | 2024-05-02 3:45PM EDT | 2024-06-21 | 4.92 | 5.25 | 5.40 | 0.00 | - | 3 | 577 | 35.35% |
| CSCO240719C00042500 | 2024-05-02 2:17PM EDT | 2024-07-19 | 5.15 | 4.45 | 5.55 | 0.00 | - | 10 | 3,598 | 30.47% |
| CSCO240816C00042500 | 2024-05-03 12:25PM EDT | 2024-08-16 | 5.70 | 5.70 | 5.80 | 0.00 | - | 10 | 119 | 29.42% |
| CSCO240920C00042500 | 2024-05-07 10:59AM EDT | 2024-09-20 | 6.05 | 6.00 | 6.15 | -1.00 | -14.18% | 1 | 591 | 29.30% |
| CSCO241018C00042500 | 2024-05-07 2:18PM EDT | 2024-10-18 | 6.23 | 6.15 | 6.25 | -0.02 | -0.32% | 2 | 690 | 27.69% |
| CSCO250117C00042500 | 2024-05-07 12:19PM EDT | 2025-01-17 | 6.82 | 6.90 | 7.05 | -0.02 | -0.29% | 1 | 442 | 28.33% |
| CSCO250321C00042500 | 2024-05-03 9:47AM EDT | 2025-03-21 | 7.60 | 6.40 | 7.55 | 0.00 | - | 1 | 323 | 28.68% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 2025-06-20 | 8.05 | 7.80 | 8.05 | -1.10 | -12.02% | 1 | 25 | 28.15% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 2025-09-19 | 8.35 | 8.30 | 8.50 | 0.00 | - | 1 | 1 | 27.77% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.55 | 8.90 | 0.00 | - | 1 | 30 | 27.42% |
| CSCO260116C00042500 | 2024-05-07 2:37PM EDT | 2026-01-16 | 8.95 | 8.80 | 9.00 | +0.10 | +1.13% | 1 | 275 | 27.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00042500 | 2024-05-07 1:18PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 41 | 1,247 | 42.58% |
| CSCO240621P00042500 | 2024-05-07 2:47PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 29 | 15,658 | 26.47% |
| CSCO240719P00042500 | 2024-05-07 3:26PM EDT | 2024-07-19 | 0.44 | 0.43 | 0.46 | -0.05 | -10.20% | 109 | 904 | 24.90% |
| CSCO240816P00042500 | 2024-05-07 2:07PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.71 | -0.04 | -5.26% | 26 | 676 | 25.10% |
| CSCO240920P00042500 | 2024-05-07 3:56PM EDT | 2024-09-20 | 0.83 | 0.83 | 0.86 | -0.02 | -2.35% | 11 | 3,458 | 23.51% |
| CSCO241018P00042500 | 2024-05-07 2:34PM EDT | 2024-10-18 | 1.02 | 0.79 | 1.02 | -0.03 | -2.86% | 20 | 1,129 | 23.15% |
| CSCO250117P00042500 | 2024-05-07 12:02PM EDT | 2025-01-17 | 1.68 | 1.52 | 1.68 | 0.00 | - | 30 | 5,886 | 23.89% |
| CSCO250321P00042500 | 2024-05-07 10:14AM EDT | 2025-03-21 | 1.92 | 1.90 | 1.96 | -0.02 | -1.03% | 2 | 1,812 | 23.33% |
| CSCO250620P00042500 | 2024-04-29 11:56AM EDT | 2025-06-20 | 2.22 | 0.42 | 2.38 | 0.00 | - | 2 | 2,916 | 23.06% |
| CSCO250919P00042500 | 2024-04-25 3:54PM EDT | 2025-09-19 | 2.53 | 2.03 | 2.76 | 0.00 | - | 3 | 58 | 22.85% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 2025-12-19 | 2.99 | 2.75 | 3.10 | 0.00 | - | 2 | 193 | 22.65% |
| CSCO260116P00042500 | 2024-05-01 1:36PM EDT | 2026-01-16 | 3.15 | 2.63 | 3.20 | 0.00 | - | 3 | 3,290 | 22.60% |
© 2024 Yahoo. All rights reserved.