Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:30.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331C00030000 | 2023-03-03 2:13PM EDT | 2023-03-31 | 19.40 | 20.75 | 20.95 | 0.00 | - | 1 | 2 | 212.50% |
| CSCO230406C00030000 | 2023-03-22 11:37AM EDT | 2023-04-06 | 20.52 | 20.85 | 20.95 | 0.00 | - | - | 14 | 157.81% |
| CSCO230421C00030000 | 2023-03-22 2:56PM EDT | 2023-04-21 | 20.25 | 20.85 | 21.00 | 0.00 | - | 19 | 24 | 106.06% |
| CSCO230616C00030000 | 2023-03-14 1:07PM EDT | 2023-06-16 | 19.15 | 20.80 | 20.95 | 0.00 | - | 5 | 98 | 55.27% |
| CSCO230721C00030000 | 2023-03-09 11:54AM EDT | 2023-07-21 | 19.74 | 20.80 | 21.05 | 0.00 | - | 2 | 4 | 50.00% |
| CSCO231020C00030000 | 2023-02-16 1:18PM EDT | 2023-10-20 | 21.60 | 20.10 | 20.65 | 0.00 | - | - | 1 | 0.00% |
| CSCO240119C00030000 | 2023-03-23 9:48AM EDT | 2024-01-19 | 20.00 | 21.10 | 21.30 | 0.00 | - | 1 | 692 | 41.09% |
| CSCO240621C00030000 | 2023-03-23 9:48AM EDT | 2024-06-21 | 20.20 | 21.10 | 21.50 | 0.00 | - | 1 | 29 | 36.33% |
| CSCO250117C00030000 | 2023-03-22 3:36PM EDT | 2025-01-17 | 20.64 | 21.35 | 21.90 | 0.00 | - | 1 | 53 | 34.11% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331P00030000 | 2023-03-07 2:28PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 184.38% |
| CSCO230421P00030000 | 2023-03-07 11:25AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 337 | 78.13% |
| CSCO230519P00030000 | 2023-03-08 4:55PM EDT | 2023-05-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CSCO230616P00030000 | 2023-03-24 2:39PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 7,491 | 47.66% |
| CSCO230721P00030000 | 2023-03-22 12:24PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 25.00% |
| CSCO230915P00030000 | 2023-03-13 9:30AM EDT | 2023-09-15 | 0.17 | 0.06 | 0.13 | 0.00 | - | 20 | 44 | 40.92% |
| CSCO231020P00030000 | 2023-03-16 2:31PM EDT | 2023-10-20 | 0.20 | 0.12 | 0.20 | 0.00 | - | 1 | 76 | 40.33% |
| CSCO240119P00030000 | 2023-03-22 1:40PM EDT | 2024-01-19 | 0.38 | 0.36 | 0.44 | 0.00 | - | 560 | 10,731 | 39.70% |
| CSCO240621P00030000 | 2023-02-22 1:47PM EDT | 2024-06-21 | 0.64 | 0.58 | 0.66 | 0.00 | - | 2 | 66 | 35.67% |
| CSCO250117P00030000 | 2023-03-10 4:50PM EDT | 2025-01-17 | 1.05 | 0.78 | 1.13 | 0.00 | - | 1 | 2,771 | 34.35% |
© 2023 Yahoo. All rights reserved.
