Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:27.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00027500 | 2024-02-22 11:42AM EDT | 2024-04-19 | 21.15 | 22.10 | 22.40 | 0.00 | - | 4 | 7 | 1,054.69% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 2024-05-17 | 21.90 | 20.85 | 21.00 | 0.00 | - | 1 | 1 | 121.29% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 2024-06-21 | 21.80 | 20.55 | 21.20 | 0.00 | - | 1 | 5 | 78.32% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 2024-09-20 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 60.21% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 2024-10-18 | 21.73 | 21.05 | 21.30 | 0.00 | - | - | 1 | 56.10% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 2025-01-17 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 63.67% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 2025-06-20 | 22.57 | 20.05 | 22.05 | 0.00 | - | 1 | 1 | 48.68% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 2025-12-19 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 70.29% |
| CSCO260116C00027500 | 2024-03-28 3:02PM EDT | 2026-01-16 | 22.65 | 21.25 | 21.65 | 0.00 | - | 1 | 5 | 35.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00027500 | 2024-01-05 4:54PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 468.75% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 53.13% |
| CSCO240719P00027500 | 2023-12-26 3:56PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.20 | 0.00 | - | 7 | 8 | 57.62% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 53.03% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.05% |
| CSCO250117P00027500 | 2024-04-18 3:09PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.37 | 0.00 | - | 2 | 113 | 42.53% |
| CSCO250321P00027500 | 2024-04-18 3:48PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.47 | 0.00 | - | 4 | 1 | 40.53% |
| CSCO250620P00027500 | 2024-04-16 3:51PM EDT | 2025-06-20 | 0.26 | 0.06 | 0.55 | 0.00 | - | 2 | 4 | 37.38% |
| CSCO250919P00027500 | 2024-04-11 2:22PM EDT | 2025-09-19 | 0.26 | 0.13 | 0.75 | 0.00 | - | 2 | 5 | 36.79% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 2025-12-19 | 0.44 | 0.27 | 0.50 | 0.00 | - | 2 | 34 | 30.57% |
| CSCO260116P00027500 | 2024-04-17 3:51PM EDT | 2026-01-16 | 0.54 | 0.47 | 0.54 | 0.00 | - | 1 | 104 | 30.47% |
© 2024 Yahoo. All rights reserved.