Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00052500 | 2024-04-19 1:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27,562 | 65.63% |
| CSCO240517C00052500 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 193 | 24,101 | 28.03% |
| CSCO240621C00052500 | 2024-04-19 3:23PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.77 | +0.02 | +3.77% | 269 | 37,204 | 27.05% |
| CSCO240719C00052500 | 2024-04-19 3:33PM EDT | 2024-07-19 | 0.68 | 0.68 | 0.73 | -0.03 | -4.23% | 62 | 15,567 | 22.02% |
| CSCO240816C00052500 | 2024-04-19 3:44PM EDT | 2024-08-16 | 1.07 | 1.09 | 1.13 | +0.10 | +10.31% | 47 | 1,758 | 23.66% |
| CSCO240920C00052500 | 2024-04-19 3:39PM EDT | 2024-09-20 | 1.36 | 1.38 | 1.43 | +0.01 | +0.74% | 12 | 1,888 | 23.52% |
| CSCO241018C00052500 | 2024-04-19 1:14PM EDT | 2024-10-18 | 1.55 | 1.40 | 1.61 | +0.04 | +2.65% | 163 | 3,182 | 23.11% |
| CSCO250117C00052500 | 2024-04-19 2:01PM EDT | 2025-01-17 | 2.42 | 2.40 | 2.47 | +0.03 | +1.26% | 8 | 9,131 | 24.37% |
| CSCO250321C00052500 | 2024-04-17 3:42PM EDT | 2025-03-21 | 2.86 | 2.84 | 4.10 | 0.00 | - | 9 | 617 | 30.96% |
| CSCO250620C00052500 | 2024-04-18 2:32PM EDT | 2025-06-20 | 3.50 | 2.94 | 3.70 | 0.00 | - | 5 | 750 | 25.53% |
| CSCO250919C00052500 | 2024-04-08 11:45AM EDT | 2025-09-19 | 4.00 | 4.10 | 4.30 | 0.00 | - | 3 | 442 | 25.82% |
| CSCO251219C00052500 | 2024-04-15 3:41PM EDT | 2025-12-19 | 4.57 | 4.55 | 4.70 | 0.00 | - | 2 | 1,411 | 25.43% |
| CSCO260116C00052500 | 2024-04-19 11:08AM EDT | 2026-01-16 | 4.80 | 4.70 | 4.85 | +0.22 | +4.80% | 21 | 653 | 25.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00052500 | 2024-04-18 3:06PM EDT | 2024-04-19 | 4.33 | 3.35 | 5.15 | 0.00 | - | 300 | 621 | 102.34% |
| CSCO240517P00052500 | 2024-04-19 10:15AM EDT | 2024-05-17 | 4.34 | 4.20 | 4.35 | -0.04 | -0.91% | 10 | 590 | 23.63% |
| CSCO240621P00052500 | 2024-04-19 3:12PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.50 | -0.30 | -6.38% | 40 | 12,030 | 19.29% |
| CSCO240719P00052500 | 2024-04-18 3:31PM EDT | 2024-07-19 | 4.80 | 4.55 | 4.70 | 0.00 | - | 1 | 616 | 19.17% |
| CSCO240816P00052500 | 2024-04-12 11:54AM EDT | 2024-08-16 | 4.55 | 3.85 | 4.95 | 0.00 | - | 1 | 169 | 19.76% |
| CSCO240920P00052500 | 2024-04-05 10:03AM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | 0.00 | - | 2 | 540 | 18.86% |
| CSCO241018P00052500 | 2024-04-08 9:45AM EDT | 2024-10-18 | 4.90 | 5.15 | 5.30 | 0.00 | - | 2 | 95 | 19.09% |
| CSCO250117P00052500 | 2024-04-19 12:24PM EDT | 2025-01-17 | 5.95 | 5.70 | 6.70 | +0.05 | +0.85% | 3 | 6,701 | 24.70% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 2025-03-21 | 6.15 | 5.05 | 6.25 | 0.00 | - | 1 | 137 | 19.73% |
| CSCO250620P00052500 | 2024-04-18 2:29PM EDT | 2025-06-20 | 6.61 | 4.05 | 6.55 | 0.00 | - | 3 | 427 | 19.02% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.65 | 7.70 | 0.00 | - | 1 | 8 | 22.42% |
| CSCO251219P00052500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 6.97 | 7.00 | 7.20 | 0.00 | - | 1 | 428 | 18.64% |
| CSCO260116P00052500 | 2024-03-28 10:34AM EDT | 2026-01-16 | 6.40 | 6.10 | 7.30 | 0.00 | - | 477 | 542 | 18.63% |
© 2024 Yahoo. All rights reserved.