Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:40.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324C00040000 | 2023-03-16 1:50PM EDT | 2023-03-24 | 9.90 | 10.75 | 10.90 | 0.00 | - | 1 | 20 | 111.72% |
| CSCO230331C00040000 | 2023-03-17 10:27AM EDT | 2023-03-31 | 10.15 | 10.80 | 11.00 | 0.00 | - | 15 | 15 | 82.03% |
| CSCO230406C00040000 | 2023-03-16 1:27PM EDT | 2023-04-06 | 9.96 | 10.85 | 11.00 | 0.00 | - | 18 | 18 | 69.14% |
| CSCO230414C00040000 | 2023-03-07 11:10AM EDT | 2023-04-14 | 9.51 | 10.80 | 11.00 | 0.00 | - | - | 18 | 55.66% |
| CSCO230421C00040000 | 2023-03-17 3:55PM EDT | 2023-04-21 | 10.75 | 10.85 | 11.00 | +0.45 | +4.37% | 2 | 1,075 | 50.98% |
| CSCO230519C00040000 | 2023-03-17 3:04PM EDT | 2023-05-19 | 10.05 | 10.90 | 11.05 | 0.00 | - | 20 | 24 | 42.43% |
| CSCO230616C00040000 | 2023-03-17 10:13AM EDT | 2023-06-16 | 10.73 | 11.10 | 11.25 | 0.00 | - | 1 | 10,865 | 40.28% |
| CSCO230721C00040000 | 2023-03-15 1:41PM EDT | 2023-07-21 | 9.35 | 11.30 | 11.40 | 0.00 | - | 42 | 2,327 | 36.89% |
| CSCO230915C00040000 | 2023-03-20 11:06AM EDT | 2023-09-15 | 11.55 | 11.55 | 11.70 | +1.00 | +9.48% | 39 | 296 | 34.72% |
| CSCO231020C00040000 | 2023-03-13 12:00PM EDT | 2023-10-20 | 10.10 | 11.75 | 11.90 | 0.00 | - | 5 | 10 | 34.03% |
| CSCO240119C00040000 | 2023-03-17 1:21PM EDT | 2024-01-19 | 11.90 | 12.30 | 12.50 | 0.00 | - | 2 | 5,195 | 33.75% |
| CSCO240621C00040000 | 2023-03-15 1:44PM EDT | 2024-06-21 | 11.15 | 12.80 | 13.10 | 0.00 | - | 313 | 752 | 31.43% |
| CSCO250117C00040000 | 2023-03-16 12:46PM EDT | 2025-01-17 | 12.88 | 13.40 | 13.80 | 0.00 | - | 40 | 1,119 | 29.61% |
| CSCO251219C00040000 | 2023-03-16 12:18PM EDT | 2025-12-19 | 13.86 | 14.25 | 14.95 | 0.00 | - | - | 5 | 28.74% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324P00040000 | 2023-03-15 2:16PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 72 | 689 | 87.50% |
| CSCO230331P00040000 | 2023-03-10 3:53PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 103 | 3,771 | 56.25% |
| CSCO230406P00040000 | 2023-03-16 12:53PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 2,545 | 50.39% |
| CSCO230414P00040000 | 2023-03-16 1:29PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 1,750 | 45.31% |
| CSCO230421P00040000 | 2023-03-20 11:29AM EDT | 2023-04-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 27 | 13,899 | 38.67% |
| CSCO230519P00040000 | 2023-03-20 11:06AM EDT | 2023-05-19 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 62 | 643 | 37.99% |
| CSCO230616P00040000 | 2023-03-17 3:45PM EDT | 2023-06-16 | 0.28 | 0.25 | 0.28 | -0.06 | -17.65% | 1 | 19,069 | 34.42% |
| CSCO230721P00040000 | 2023-03-17 3:26PM EDT | 2023-07-21 | 0.47 | 0.37 | 0.40 | 0.00 | - | 7 | 1,850 | 31.98% |
| CSCO230915P00040000 | 2023-03-20 10:37AM EDT | 2023-09-15 | 0.68 | 0.59 | 0.66 | -0.25 | -26.88% | 19 | 1,154 | 30.71% |
| CSCO231020P00040000 | 2023-03-17 2:15PM EDT | 2023-10-20 | 0.97 | 0.78 | 0.85 | 0.00 | - | 5 | 4,254 | 30.54% |
| CSCO240119P00040000 | 2023-03-20 11:53AM EDT | 2024-01-19 | 1.31 | 1.28 | 1.31 | -0.11 | -7.75% | 17 | 17,592 | 29.97% |
| CSCO240621P00040000 | 2023-03-16 9:30AM EDT | 2024-06-21 | 1.78 | 1.72 | 1.88 | -0.34 | -16.04% | 1 | 672 | 28.39% |
| CSCO250117P00040000 | 2023-03-10 4:23PM EDT | 2025-01-17 | 2.78 | 2.33 | 2.55 | 0.00 | - | 9 | 2,152 | 27.09% |
© 2023 Yahoo. All rights reserved.
