Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00045000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 2.19 | 1.24 | 2.44 | 0.00 | - | 1 | 19 | 55.66% |
| CSCO240517C00045000 | 2024-05-06 12:18PM EDT | 2024-05-17 | 2.62 | 2.67 | 2.73 | -0.12 | -4.38% | 33 | 372 | 45.02% |
| CSCO240524C00045000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.84 | 2.77 | 2.84 | 0.00 | - | 18 | 77 | 38.33% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 2.76 | 2.70 | 3.05 | 0.00 | - | 1 | 43 | 37.50% |
| CSCO240621C00045000 | 2024-05-06 3:20PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.20 | 0.00 | - | 331 | 19,270 | 30.18% |
| CSCO240719C00045000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 3.34 | 3.30 | 3.40 | -0.09 | -2.62% | 2 | 745 | 26.42% |
| CSCO240816C00045000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 3.87 | 3.75 | 3.85 | 0.00 | - | 14 | 190 | 27.44% |
| CSCO240920C00045000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 4.05 | 4.10 | 4.20 | 0.00 | - | 19 | 1,217 | 26.93% |
| CSCO241018C00045000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 4.55 | 4.25 | 4.35 | 0.00 | - | 17 | 146 | 25.81% |
| CSCO250117C00045000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.20 | -0.05 | -0.95% | 6 | 4,957 | 26.42% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 6.60 | 4.65 | 5.80 | 0.00 | - | 60 | 100 | 27.25% |
| CSCO250620C00045000 | 2024-05-06 1:18PM EDT | 2025-06-20 | 6.27 | 6.20 | 7.00 | -0.13 | -2.03% | 11 | 151 | 30.35% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 5.75 | 7.10 | 0.00 | - | 5 | 132 | 27.92% |
| CSCO251219C00045000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 7.30 | 7.00 | 7.35 | 0.00 | - | 1 | 259 | 26.78% |
| CSCO260116C00045000 | 2024-05-06 3:19PM EDT | 2026-01-16 | 7.30 | 7.20 | 7.50 | +0.10 | +1.39% | 6 | 590 | 26.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00045000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 278 | 27.34% |
| CSCO240517P00045000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 0.54 | 0.49 | 0.53 | +0.02 | +3.85% | 154 | 5,661 | 41.60% |
| CSCO240524P00045000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.59 | -0.02 | -3.39% | 48 | 219 | 34.33% |
| CSCO240531P00045000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.64 | 0.00 | - | 47 | 236 | 30.37% |
| CSCO240607P00045000 | 2024-05-06 2:26PM EDT | 2024-06-07 | 0.67 | 0.49 | 0.75 | -0.05 | -6.94% | 29 | 40 | 29.20% |
| CSCO240614P00045000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 0.76 | 0.52 | 0.83 | 0.00 | - | 2 | 5 | 27.98% |
| CSCO240621P00045000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.78 | +0.01 | +1.28% | 142 | 25,239 | 24.85% |
| CSCO240719P00045000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 1.02 | 1.01 | 1.04 | -0.04 | -3.77% | 120 | 3,083 | 23.15% |
| CSCO240816P00045000 | 2024-05-06 2:41PM EDT | 2024-08-16 | 1.39 | 1.37 | 1.41 | 0.00 | - | 2,080 | 3,660 | 23.85% |
| CSCO240920P00045000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 1.56 | 1.54 | 1.57 | -0.04 | -2.50% | 125 | 2,154 | 22.10% |
| CSCO241018P00045000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 1.77 | 1.73 | 1.77 | -0.01 | -0.56% | 636 | 2,297 | 21.85% |
| CSCO250117P00045000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 2.44 | 2.40 | 2.46 | -0.05 | -2.01% | 96 | 11,628 | 22.22% |
| CSCO250321P00045000 | 2024-05-02 12:35PM EDT | 2025-03-21 | 3.00 | 2.62 | 2.98 | 0.00 | - | 11 | 1,952 | 23.04% |
| CSCO250620P00045000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 3.15 | 3.15 | 3.65 | +0.07 | +2.27% | 4 | 936 | 23.85% |
| CSCO250919P00045000 | 2024-05-03 11:56AM EDT | 2025-09-19 | 3.70 | 3.55 | 3.70 | 0.00 | - | 2 | 70 | 21.81% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 3.76 | 3.85 | 4.10 | 0.00 | - | 1 | 2,021 | 21.83% |
| CSCO260116P00045000 | 2024-05-06 11:43AM EDT | 2026-01-16 | 4.05 | 3.95 | 4.15 | -0.05 | -1.22% | 2 | 2,050 | 21.54% |
© 2024 Yahoo. All rights reserved.