Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00037500 | 2024-03-28 3:50PM EDT | 2024-05-17 | 12.40 | 10.40 | 11.20 | 0.00 | - | 1 | 0 | 82.62% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 2024-06-21 | 11.00 | 10.50 | 10.90 | 0.00 | - | 9 | 126 | 53.66% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 2024-07-19 | 11.30 | 10.70 | 11.00 | 0.00 | - | 2 | 3 | 46.14% |
| CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 2024-08-16 | 11.43 | 10.55 | 11.15 | 0.00 | - | 13 | 14 | 42.82% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 2024-09-20 | 11.96 | 10.65 | 11.35 | 0.00 | - | 1 | 21 | 40.43% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 2024-10-18 | 12.97 | 10.70 | 11.60 | 0.00 | - | 3 | 7 | 40.31% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 2025-01-17 | 11.85 | 10.95 | 11.65 | 0.00 | - | 2 | 161 | 33.20% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 2025-03-21 | 12.63 | 11.65 | 12.00 | 0.00 | - | 1 | 15 | 32.94% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 2025-06-20 | 13.08 | 11.15 | 12.35 | 0.00 | - | 8 | 11 | 31.74% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 2025-09-19 | 13.15 | 11.75 | 12.80 | 0.00 | - | 2 | 6 | 31.65% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 45.73% |
| CSCO260116C00037500 | 2024-04-26 1:08PM EDT | 2026-01-16 | 13.00 | 12.70 | 13.00 | -0.04 | -0.31% | 2 | 14 | 29.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 23 | 52.73% |
| CSCO240621P00037500 | 2024-04-25 9:53AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.16 | 0.00 | - | 1 | 11,213 | 39.45% |
| CSCO240719P00037500 | 2024-04-22 12:17PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.24 | 0.00 | - | 2 | 305 | 35.30% |
| CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.21 | 0.00 | - | 1 | 80 | 29.64% |
| CSCO240920P00037500 | 2024-04-26 11:07AM EDT | 2024-09-20 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 30 | 1,643 | 27.20% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 2024-10-18 | 0.32 | 0.32 | 0.35 | 0.00 | - | 7 | 42 | 26.91% |
| CSCO250117P00037500 | 2024-04-26 9:37AM EDT | 2025-01-17 | 0.67 | 0.69 | 0.70 | -0.04 | -5.63% | 4 | 7,831 | 26.71% |
| CSCO250321P00037500 | 2024-04-18 3:11PM EDT | 2025-03-21 | 0.94 | 0.90 | 0.94 | 0.00 | - | 2 | 229 | 26.54% |
| CSCO250620P00037500 | 2024-04-25 10:53AM EDT | 2025-06-20 | 1.20 | 1.17 | 1.41 | 0.00 | - | 41 | 155 | 27.41% |
| CSCO250919P00037500 | 2024-04-26 12:41PM EDT | 2025-09-19 | 1.45 | 1.42 | 1.48 | +0.13 | +9.85% | 1 | 42 | 25.34% |
| CSCO251219P00037500 | 2024-04-25 3:50PM EDT | 2025-12-19 | 1.65 | 1.62 | 1.72 | 0.00 | - | 2 | 425 | 24.88% |
| CSCO260116P00037500 | 2024-04-25 12:20PM EDT | 2026-01-16 | 1.76 | 1.74 | 1.78 | 0.00 | - | 37 | 215 | 24.68% |
© 2024 Yahoo. All rights reserved.