Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00047500 | 2024-05-15 3:43PM EDT | 2024-05-17 | 2.40 | 2.39 | 2.45 | +0.35 | +17.07% | 287 | 4,977 | 55.47% |
| CSCO240524C00047500 | 2024-05-15 2:48PM EDT | 2024-05-24 | 2.47 | 2.50 | 2.56 | +0.32 | +14.88% | 74 | 196 | 36.43% |
| CSCO240621C00047500 | 2024-05-15 3:44PM EDT | 2024-06-21 | 2.92 | 2.90 | 2.94 | +0.42 | +16.54% | 622 | 9,421 | 26.07% |
| CSCO240719C00047500 | 2024-05-15 3:17PM EDT | 2024-07-19 | 3.07 | 3.05 | 3.15 | +0.35 | +12.87% | 39 | 4,359 | 22.66% |
| CSCO240816C00047500 | 2024-05-15 3:28PM EDT | 2024-08-16 | 3.60 | 3.55 | 3.65 | +0.50 | +16.23% | 124 | 1,813 | 24.52% |
| CSCO240920C00047500 | 2024-05-15 2:56PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.00 | +0.30 | +8.33% | 33 | 1,283 | 24.15% |
| CSCO241018C00047500 | 2024-05-14 3:55PM EDT | 2024-10-18 | 3.74 | 4.10 | 4.15 | 0.00 | - | 61 | 1,581 | 23.13% |
| CSCO250117C00047500 | 2024-05-15 3:29PM EDT | 2025-01-17 | 5.09 | 5.00 | 5.10 | +0.39 | +8.30% | 2 | 5,836 | 24.57% |
| CSCO250321C00047500 | 2024-05-15 2:34PM EDT | 2025-03-21 | 5.60 | 5.65 | 5.75 | +0.72 | +14.75% | 1 | 291 | 25.67% |
| CSCO250620C00047500 | 2024-05-15 3:30PM EDT | 2025-06-20 | 6.35 | 6.25 | 6.35 | +0.70 | +12.39% | 34 | 363 | 25.60% |
| CSCO250919C00047500 | 2024-05-13 3:05PM EDT | 2025-09-19 | 6.30 | 6.75 | 7.55 | 0.00 | - | 2 | 561 | 28.57% |
| CSCO251219C00047500 | 2024-05-13 10:22AM EDT | 2025-12-19 | 6.79 | 6.50 | 8.30 | 0.00 | - | 117 | 643 | 29.37% |
| CSCO260116C00047500 | 2024-05-15 1:01PM EDT | 2026-01-16 | 7.40 | 6.30 | 7.50 | +0.55 | +8.03% | 3 | 656 | 25.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00047500 | 2024-05-15 3:44PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | -0.19 | -36.54% | 5,128 | 6,417 | 62.31% |
| CSCO240524P00047500 | 2024-05-15 3:40PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.40 | -0.24 | -38.71% | 626 | 1,534 | 36.82% |
| CSCO240531P00047500 | 2024-05-15 3:45PM EDT | 2024-05-31 | 0.43 | 0.42 | 0.45 | -0.43 | -50.00% | 64 | 135 | 29.79% |
| CSCO240621P00047500 | 2024-05-15 3:43PM EDT | 2024-06-21 | 0.60 | 0.61 | 0.62 | -0.24 | -28.57% | 6,308 | 19,515 | 23.29% |
| CSCO240719P00047500 | 2024-05-15 3:35PM EDT | 2024-07-19 | 0.83 | 0.84 | 0.85 | -0.27 | -24.55% | 248 | 4,095 | 20.90% |
| CSCO240816P00047500 | 2024-05-15 3:43PM EDT | 2024-08-16 | 1.22 | 1.21 | 1.23 | -0.37 | -23.27% | 427 | 4,097 | 21.80% |
| CSCO240920P00047500 | 2024-05-15 3:36PM EDT | 2024-09-20 | 1.39 | 1.39 | 1.43 | -0.28 | -16.77% | 473 | 6,381 | 20.48% |
| CSCO241018P00047500 | 2024-05-15 2:26PM EDT | 2024-10-18 | 1.65 | 1.59 | 1.64 | -0.29 | -14.95% | 63 | 3,212 | 20.34% |
| CSCO250117P00047500 | 2024-05-15 3:18PM EDT | 2025-01-17 | 2.35 | 2.32 | 2.34 | -0.34 | -12.64% | 1,105 | 8,606 | 20.78% |
| CSCO250321P00047500 | 2024-05-07 2:27PM EDT | 2025-03-21 | 3.75 | 2.69 | 2.75 | 0.00 | - | 5 | 137 | 20.92% |
| CSCO250620P00047500 | 2024-05-15 1:01PM EDT | 2025-06-20 | 3.25 | 3.15 | 3.25 | -0.40 | -10.96% | 950 | 698 | 20.94% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 2025-09-19 | 4.65 | 3.55 | 4.55 | 0.00 | - | 5 | 101 | 24.82% |
| CSCO251219P00047500 | 2024-05-09 11:45AM EDT | 2025-12-19 | 4.79 | 3.95 | 6.05 | 0.00 | - | 23 | 420 | 29.07% |
| CSCO260116P00047500 | 2024-05-15 2:38PM EDT | 2026-01-16 | 4.10 | 4.00 | 4.15 | -0.30 | -6.82% | 58 | 850 | 20.65% |
© 2024 Yahoo. All rights reserved.