Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:47.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331C00047500 | 2023-03-27 10:17AM EDT | 2023-03-31 | 3.32 | 3.10 | 3.20 | +0.85 | +34.41% | 21 | 97 | 36.33% |
| CSCO230406C00047500 | 2023-03-23 1:16PM EDT | 2023-04-06 | 2.75 | 3.15 | 3.25 | 0.00 | - | - | 18 | 28.32% |
| CSCO230421C00047500 | 2023-03-27 9:38AM EDT | 2023-04-21 | 3.42 | 3.35 | 3.40 | +0.12 | +3.64% | 21 | 13,867 | 23.93% |
| CSCO230519C00047500 | 2023-03-27 10:38AM EDT | 2023-05-19 | 4.16 | 4.00 | 4.05 | +0.26 | +6.67% | 23 | 668 | 28.17% |
| CSCO230616C00047500 | 2023-03-24 12:47PM EDT | 2023-06-16 | 4.25 | 4.40 | 4.50 | 0.00 | - | 28 | 8,150 | 28.44% |
| CSCO230721C00047500 | 2023-03-24 1:26PM EDT | 2023-07-21 | 4.70 | 4.70 | 4.80 | 0.00 | - | 19 | 796 | 26.82% |
| CSCO230915C00047500 | 2023-03-24 9:58AM EDT | 2023-09-15 | 4.95 | 5.40 | 5.55 | 0.00 | - | 3 | 285 | 28.05% |
| CSCO231020C00047500 | 2023-03-23 2:25PM EDT | 2023-10-20 | 5.25 | 5.70 | 5.80 | 0.00 | - | 58 | 404 | 27.37% |
| CSCO240119C00047500 | 2023-03-24 10:40AM EDT | 2024-01-19 | 5.95 | 6.50 | 6.60 | 0.00 | - | 1 | 15,850 | 27.55% |
| CSCO240621C00047500 | 2023-03-24 10:01AM EDT | 2024-06-21 | 7.00 | 7.45 | 7.75 | 0.00 | - | 3 | 1,035 | 27.85% |
| CSCO250117C00047500 | 2023-03-24 3:38PM EDT | 2025-01-17 | 8.40 | 8.45 | 8.75 | 0.00 | - | 79 | 1,688 | 26.94% |
| CSCO251219C00047500 | 2023-03-21 3:00PM EDT | 2025-12-19 | 9.80 | 9.25 | 10.30 | 0.00 | - | 37 | 41 | 26.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331P00047500 | 2023-03-24 12:15PM EDT | 2023-03-31 | 0.12 | 0.03 | 0.04 | 0.00 | - | 2 | 161 | 33.20% |
| CSCO230406P00047500 | 2023-03-27 10:59AM EDT | 2023-04-06 | 0.12 | 0.12 | 0.14 | -0.15 | -55.56% | 2 | 53 | 30.27% |
| CSCO230421P00047500 | 2023-03-27 10:09AM EDT | 2023-04-21 | 0.31 | 0.34 | 0.36 | -0.13 | -29.55% | 37 | 16,751 | 26.95% |
| CSCO230519P00047500 | 2023-03-27 10:21AM EDT | 2023-05-19 | 0.95 | 0.97 | 0.99 | -0.15 | -13.64% | 13 | 3,677 | 29.44% |
| CSCO230616P00047500 | 2023-03-24 3:47PM EDT | 2023-06-16 | 1.20 | 1.21 | 1.25 | -0.13 | -9.77% | 2 | 22,821 | 27.12% |
| CSCO230721P00047500 | 2023-03-27 9:53AM EDT | 2023-07-21 | 1.47 | 1.53 | 1.57 | -0.22 | -13.02% | 66 | 1,159 | 25.94% |
| CSCO230915P00047500 | 2023-03-27 10:17AM EDT | 2023-09-15 | 2.05 | 2.07 | 2.13 | -0.15 | -6.82% | 66 | 11,128 | 25.84% |
| CSCO231020P00047500 | 2023-03-23 2:23PM EDT | 2023-10-20 | 2.60 | 2.33 | 2.41 | 0.00 | - | 1 | 432 | 25.60% |
| CSCO240119P00047500 | 2023-03-24 10:40AM EDT | 2024-01-19 | 3.41 | 2.95 | 3.05 | 0.00 | - | 4 | 11,980 | 25.16% |
| CSCO240621P00047500 | 2023-03-23 3:50PM EDT | 2024-06-21 | 4.05 | 3.70 | 3.90 | 0.00 | - | 6 | 876 | 24.51% |
| CSCO250117P00047500 | 2023-03-24 2:24PM EDT | 2025-01-17 | 4.95 | 4.60 | 4.80 | 0.00 | - | 22 | 1,042 | 23.79% |
© 2023 Yahoo. All rights reserved.
