Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:30.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231006C00030000 | 2023-09-26 3:46PM EDT | 2023-10-06 | 22.65 | 23.80 | 23.90 | 0.00 | - | - | 4 | 145.31% |
| CSCO231020C00030000 | 2023-08-10 1:46PM EDT | 2023-10-20 | 23.55 | 26.60 | 26.95 | 0.00 | - | 2 | 38 | 274.22% |
| CSCO231117C00030000 | 2023-08-08 1:16PM EDT | 2023-11-17 | 23.15 | 26.85 | 27.10 | 0.00 | - | - | 1 | 189.21% |
| CSCO231215C00030000 | 2023-09-05 9:40AM EDT | 2023-12-15 | 27.78 | 23.80 | 23.85 | 0.00 | - | 3 | 3 | 48.44% |
| CSCO240119C00030000 | 2023-09-27 2:14PM EDT | 2024-01-19 | 22.86 | 23.80 | 23.95 | 0.00 | - | 5 | 393 | 53.52% |
| CSCO240419C00030000 | 2023-09-28 2:31PM EDT | 2024-04-19 | 24.07 | 23.90 | 24.00 | -2.40 | -9.07% | 1 | 5 | 42.38% |
| CSCO240621C00030000 | 2023-09-06 10:23AM EDT | 2024-06-21 | 27.65 | 24.10 | 24.25 | 0.00 | - | 1 | 47 | 44.58% |
| CSCO250117C00030000 | 2023-09-26 10:36AM EDT | 2025-01-17 | 23.00 | 24.25 | 24.45 | 0.00 | - | 4 | 68 | 36.57% |
| CSCO251219C00030000 | 2023-09-22 9:44AM EDT | 2025-12-19 | 24.00 | 24.55 | 24.85 | 0.00 | - | 6 | 29 | 32.03% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231020P00030000 | 2023-09-07 3:17PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 204 | 87.50% |
| CSCO240119P00030000 | 2023-09-21 10:01AM EDT | 2024-01-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10,541 | 44.14% |
| CSCO240419P00030000 | 2023-09-15 11:06AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 34 | 40.23% |
| CSCO240621P00030000 | 2023-09-28 10:32AM EDT | 2024-06-21 | 0.16 | 0.12 | 0.17 | -0.04 | -20.00% | 2 | 152 | 37.35% |
| CSCO250117P00030000 | 2023-09-28 10:39AM EDT | 2025-01-17 | 0.47 | 0.42 | 0.49 | +0.05 | +11.90% | 2 | 2,852 | 34.69% |
| CSCO251219P00030000 | 2023-09-22 3:48PM EDT | 2025-12-19 | 0.86 | 0.83 | 0.88 | 0.00 | - | 1 | 110 | 30.84% |
| CSCO260116P00030000 | 2023-09-26 3:25PM EDT | 2026-01-16 | 0.98 | 0.85 | 0.91 | 0.00 | - | 1 | 12 | 30.59% |
© 2023 Yahoo. All rights reserved.
