Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:47.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00047500 | 2024-04-26 2:15PM EDT | 2024-04-26 | 0.49 | 0.47 | 0.53 | -0.35 | -41.67% | 26 | 128 | 23.63% |
| CSCO240503C00047500 | 2024-04-26 2:17PM EDT | 2024-05-03 | 0.77 | 0.77 | 0.80 | -0.18 | -18.95% | 555 | 124 | 19.24% |
| CSCO240517C00047500 | 2024-04-26 2:00PM EDT | 2024-05-17 | 1.74 | 1.72 | 1.76 | -0.17 | -8.90% | 46 | 2,228 | 32.57% |
| CSCO240621C00047500 | 2024-04-26 1:28PM EDT | 2024-06-21 | 2.16 | 2.21 | 2.25 | -0.18 | -7.69% | 160 | 7,281 | 26.78% |
| CSCO240719C00047500 | 2024-04-26 12:52PM EDT | 2024-07-19 | 2.36 | 2.39 | 2.43 | -0.15 | -5.98% | 17 | 4,094 | 23.90% |
| CSCO240816C00047500 | 2024-04-26 12:20PM EDT | 2024-08-16 | 2.88 | 2.89 | 2.92 | -0.12 | -4.00% | 46 | 471 | 25.37% |
| CSCO240920C00047500 | 2024-04-26 10:00AM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 2 | 820 | 25.32% |
| CSCO241018C00047500 | 2024-04-26 9:56AM EDT | 2024-10-18 | 3.55 | 3.40 | 3.50 | -0.15 | -4.05% | 5 | 1,483 | 24.73% |
| CSCO250117C00047500 | 2024-04-26 1:23PM EDT | 2025-01-17 | 4.34 | 4.35 | 4.40 | -0.21 | -4.62% | 14 | 5,642 | 25.64% |
| CSCO250321C00047500 | 2024-04-25 2:02PM EDT | 2025-03-21 | 5.22 | 5.00 | 5.05 | 0.00 | - | 2 | 286 | 26.67% |
| CSCO250620C00047500 | 2024-04-22 1:52PM EDT | 2025-06-20 | 6.00 | 5.55 | 5.65 | 0.00 | - | 4 | 345 | 26.58% |
| CSCO250919C00047500 | 2024-04-19 11:15AM EDT | 2025-09-19 | 6.55 | 6.10 | 6.20 | 0.00 | - | 105 | 357 | 26.57% |
| CSCO251219C00047500 | 2024-04-24 11:48AM EDT | 2025-12-19 | 6.98 | 6.55 | 6.70 | 0.00 | - | 15 | 139 | 26.55% |
| CSCO260116C00047500 | 2024-04-25 11:34AM EDT | 2026-01-16 | 6.72 | 6.70 | 6.80 | 0.00 | - | 3 | 638 | 26.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00047500 | 2024-04-26 2:24PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 163 | 814 | 16.80% |
| CSCO240503P00047500 | 2024-04-26 2:33PM EDT | 2024-05-03 | 0.25 | 0.24 | 0.27 | -0.05 | -16.13% | 113 | 463 | 16.41% |
| CSCO240517P00047500 | 2024-04-26 2:28PM EDT | 2024-05-17 | 1.12 | 1.09 | 1.12 | +0.02 | +1.82% | 416 | 4,855 | 28.57% |
| CSCO240621P00047500 | 2024-04-26 2:35PM EDT | 2024-06-21 | 1.40 | 1.37 | 1.40 | +0.05 | +3.70% | 229 | 17,622 | 21.51% |
| CSCO240719P00047500 | 2024-04-26 2:27PM EDT | 2024-07-19 | 1.67 | 1.65 | 1.68 | +0.06 | +3.73% | 58 | 2,975 | 20.68% |
| CSCO240816P00047500 | 2024-04-26 9:30AM EDT | 2024-08-16 | 2.18 | 2.03 | 2.06 | +0.23 | +11.79% | 1 | 2,103 | 21.55% |
| CSCO240920P00047500 | 2024-04-26 9:57AM EDT | 2024-09-20 | 2.19 | 2.20 | 2.23 | 0.00 | - | 11 | 6,016 | 20.24% |
| CSCO241018P00047500 | 2024-04-26 2:10PM EDT | 2024-10-18 | 2.43 | 2.43 | 2.46 | +0.05 | +2.10% | 24 | 2,596 | 20.30% |
| CSCO250117P00047500 | 2024-04-26 11:43AM EDT | 2025-01-17 | 3.15 | 3.10 | 3.15 | +0.05 | +1.61% | 11 | 8,438 | 20.75% |
| CSCO250321P00047500 | 2024-04-18 10:55AM EDT | 2025-03-21 | 3.55 | 3.50 | 3.55 | 0.00 | - | 6 | 166 | 20.89% |
| CSCO250620P00047500 | 2024-03-28 11:30AM EDT | 2025-06-20 | 3.25 | 3.90 | 4.00 | 0.00 | - | 26 | 752 | 20.71% |
| CSCO250919P00047500 | 2024-04-09 9:49AM EDT | 2025-09-19 | 4.10 | 4.30 | 4.40 | 0.00 | - | 61 | 106 | 20.57% |
| CSCO251219P00047500 | 2024-04-12 3:35PM EDT | 2025-12-19 | 4.60 | 4.60 | 4.75 | 0.00 | - | 30 | 311 | 20.40% |
| CSCO260116P00047500 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.80 | 4.70 | 4.80 | 0.00 | - | 23 | 585 | 20.14% |
© 2024 Yahoo. All rights reserved.