Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00042500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00042500 | 2024-04-22 11:15AM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240719C00042500 | 2024-04-22 12:22PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240816C00042500 | 2024-04-22 9:49AM EDT | 2024-08-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240920C00042500 | 2024-04-22 10:24AM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO241018C00042500 | 2024-04-18 2:34PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CSCO250117C00042500 | 2024-04-22 3:38PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 2025-03-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO250919C00042500 | 2024-02-28 11:06AM EDT | 2025-09-19 | 9.20 | 8.80 | 11.55 | 0.00 | - | 1 | 2 | 39.66% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO260116C00042500 | 2024-04-22 2:08PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00042500 | 2024-04-22 3:35PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CSCO240621P00042500 | 2024-04-22 1:53PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CSCO240719P00042500 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CSCO240816P00042500 | 2024-04-22 2:48PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO240920P00042500 | 2024-04-22 3:57PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CSCO241018P00042500 | 2024-04-22 10:50AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CSCO250117P00042500 | 2024-04-22 9:47AM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CSCO250321P00042500 | 2024-04-22 1:51PM EDT | 2025-03-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO250620P00042500 | 2024-04-18 11:28AM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250919P00042500 | 2024-04-15 2:18PM EDT | 2025-09-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CSCO251219P00042500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO260116P00042500 | 2024-04-22 3:32PM EDT | 2026-01-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.