Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00032500 | 2024-04-17 3:17PM EDT | 2024-05-17 | 15.85 | 15.45 | 16.10 | +0.30 | +1.93% | 1 | 1 | 101.17% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 2024-06-21 | 17.70 | 15.95 | 16.25 | 0.00 | - | 1 | 3 | 64.45% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 2025-01-17 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 53.00% |
| CSCO250620C00032500 | 2023-12-12 1:18PM EDT | 2025-06-20 | 17.40 | 16.70 | 19.85 | 0.00 | - | 1 | 1 | 59.44% |
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 2025-09-19 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 46.25% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 2025-12-19 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 33.84% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 2026-01-16 | 16.90 | 15.75 | 18.35 | 0.00 | - | 1 | 1 | 39.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00032500 | 2024-03-01 11:57AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.16 | 0.00 | - | 72 | 10,669 | 50.78% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 50.49% |
| CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 114 | 38.48% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.14 | 0.00 | - | 2 | 777 | 35.16% |
| CSCO241018P00032500 | 2024-04-23 2:22PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.18 | -0.02 | -22.22% | 2 | 12 | 33.89% |
| CSCO250117P00032500 | 2024-04-23 1:39PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 1 | 3,271 | 30.66% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 2025-03-21 | 0.44 | 0.39 | 0.43 | 0.00 | - | 6 | 20 | 30.08% |
| CSCO250620P00032500 | 2024-04-03 11:45AM EDT | 2025-06-20 | 0.50 | 0.56 | 0.91 | 0.00 | - | 800 | 1,293 | 32.84% |
| CSCO250919P00032500 | 2024-04-22 3:28PM EDT | 2025-09-19 | 0.69 | 0.71 | 0.81 | 0.00 | - | 2 | 407 | 28.75% |
| CSCO251219P00032500 | 2024-04-22 12:23PM EDT | 2025-12-19 | 0.88 | 0.84 | 0.95 | 0.00 | - | 2 | 629 | 27.83% |
| CSCO260116P00032500 | 2024-04-22 3:55PM EDT | 2026-01-16 | 0.99 | 0.94 | 1.00 | 0.00 | - | 1 | 703 | 27.66% |
© 2024 Yahoo. All rights reserved.