Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331C00045000 | 2023-03-22 1:59PM EDT | 2023-03-31 | 5.16 | 5.55 | 5.70 | 0.00 | - | 6 | 103 | 0.00% |
| CSCO230406C00045000 | 2023-03-24 2:38PM EDT | 2023-04-06 | 5.40 | 5.60 | 5.70 | 0.00 | - | 10 | 49 | 0.00% |
| CSCO230414C00045000 | 2023-03-16 11:07AM EDT | 2023-04-14 | 4.87 | 5.60 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| CSCO230421C00045000 | 2023-03-27 11:04AM EDT | 2023-04-21 | 5.66 | 5.60 | 5.70 | +0.21 | +3.85% | 1 | 2,034 | 0.00% |
| CSCO230428C00045000 | 2023-03-22 12:01PM EDT | 2023-04-28 | 5.56 | 5.60 | 5.80 | 0.00 | - | 3 | 9 | 25.49% |
| CSCO230519C00045000 | 2023-03-27 11:04AM EDT | 2023-05-19 | 6.03 | 5.95 | 6.05 | +0.03 | +0.50% | 1 | 145 | 27.93% |
| CSCO230616C00045000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 6.25 | 6.30 | 6.45 | 0.00 | - | 18 | 10,736 | 29.74% |
| CSCO230721C00045000 | 2023-03-27 9:30AM EDT | 2023-07-21 | 6.75 | 6.60 | 6.70 | +0.25 | +3.85% | 1 | 3,571 | 28.10% |
| CSCO230915C00045000 | 2023-03-27 9:30AM EDT | 2023-09-15 | 7.55 | 7.20 | 7.35 | +0.50 | +7.09% | 2 | 627 | 29.31% |
| CSCO231020C00045000 | 2023-03-23 10:52AM EDT | 2023-10-20 | 7.00 | 7.45 | 7.55 | 0.00 | - | 5 | 12 | 28.37% |
| CSCO240119C00045000 | 2023-03-27 10:29AM EDT | 2024-01-19 | 8.35 | 8.10 | 8.25 | +0.85 | +11.33% | 3 | 6,634 | 28.31% |
| CSCO240621C00045000 | 2023-03-21 9:30AM EDT | 2024-06-21 | 9.55 | 9.05 | 9.25 | 0.00 | - | 26 | 12,355 | 28.20% |
| CSCO250117C00045000 | 2023-03-24 3:04PM EDT | 2025-01-17 | 9.65 | 9.95 | 10.25 | 0.00 | - | 39 | 3,269 | 27.50% |
| CSCO251219C00045000 | 2023-03-24 10:43AM EDT | 2025-12-19 | 9.90 | 11.00 | 12.10 | 0.00 | - | 6 | 11 | 28.65% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331P00045000 | 2023-03-24 2:16PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 198 | 52.73% |
| CSCO230406P00045000 | 2023-03-27 11:04AM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 58 | 207 | 37.50% |
| CSCO230414P00045000 | 2023-03-27 10:04AM EDT | 2023-04-14 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 7 | 129 | 33.20% |
| CSCO230421P00045000 | 2023-03-27 11:00AM EDT | 2023-04-21 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 15 | 15,617 | 31.45% |
| CSCO230428P00045000 | 2023-03-24 1:34PM EDT | 2023-04-28 | 0.26 | 0.15 | 0.21 | 0.00 | - | 2 | 88 | 30.96% |
| CSCO230519P00045000 | 2023-03-27 11:02AM EDT | 2023-05-19 | 0.53 | 0.52 | 0.53 | -0.07 | -11.67% | 26 | 1,607 | 32.28% |
| CSCO230616P00045000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 0.68 | 0.70 | 0.74 | -0.10 | -12.82% | 11 | 16,656 | 29.69% |
| CSCO230721P00045000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 1.04 | 0.97 | 1.01 | 0.00 | - | 86 | 4,326 | 28.30% |
| CSCO230915P00045000 | 2023-03-24 2:39PM EDT | 2023-09-15 | 1.55 | 1.41 | 1.47 | 0.00 | - | 7 | 6,956 | 27.71% |
| CSCO231020P00045000 | 2023-03-24 9:39AM EDT | 2023-10-20 | 2.00 | 1.67 | 1.72 | 0.00 | - | 5 | 689 | 27.37% |
| CSCO240119P00045000 | 2023-03-27 9:57AM EDT | 2024-01-19 | 2.24 | 2.28 | 2.30 | -0.36 | -13.85% | 15 | 15,053 | 26.73% |
| CSCO240621P00045000 | 2023-03-24 9:59AM EDT | 2024-06-21 | 3.35 | 2.90 | 3.05 | 0.00 | - | 250 | 1,074 | 25.67% |
| CSCO250117P00045000 | 2023-03-23 2:25PM EDT | 2025-01-17 | 4.10 | 3.80 | 4.00 | 0.00 | - | 4 | 1,519 | 25.26% |
© 2023 Yahoo. All rights reserved.
