Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230922C00050000 | 2023-09-21 11:37AM EDT | 2023-09-22 | 3.35 | 3.25 | 3.40 | -2.20 | -39.64% | 20 | 84 | 80.86% |
| CSCO230929C00050000 | 2023-09-21 3:18PM EDT | 2023-09-29 | 3.45 | 3.35 | 3.50 | -2.29 | -39.90% | 17 | 15 | 36.72% |
| CSCO231006C00050000 | 2023-09-21 10:53AM EDT | 2023-10-06 | 3.16 | 3.35 | 3.50 | -3.34 | -51.38% | 6 | 17 | 26.76% |
| CSCO231020C00050000 | 2023-09-21 3:44PM EDT | 2023-10-20 | 3.48 | 3.45 | 3.55 | -2.22 | -38.95% | 100 | 3,547 | 20.90% |
| CSCO231027C00050000 | 2023-09-21 11:22AM EDT | 2023-10-27 | 3.55 | 3.50 | 3.65 | -2.40 | -40.34% | 7 | 10 | 21.39% |
| CSCO231117C00050000 | 2023-09-21 2:50PM EDT | 2023-11-17 | 3.98 | 4.05 | 4.15 | -1.92 | -32.54% | 32 | 316 | 25.34% |
| CSCO231215C00050000 | 2023-09-21 1:47PM EDT | 2023-12-15 | 4.40 | 4.45 | 4.55 | -1.89 | -30.05% | 141 | 162 | 25.54% |
| CSCO240119C00050000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 4.86 | 4.75 | 4.85 | -1.99 | -29.05% | 287 | 20,012 | 24.37% |
| CSCO240419C00050000 | 2023-09-21 10:00AM EDT | 2024-04-19 | 6.00 | 5.85 | 5.95 | -1.85 | -23.57% | 1 | 32 | 25.97% |
| CSCO240621C00050000 | 2023-09-21 2:57PM EDT | 2024-06-21 | 6.57 | 6.55 | 6.70 | -1.95 | -22.89% | 13 | 1,565 | 27.21% |
| CSCO250117C00050000 | 2023-09-21 12:07PM EDT | 2025-01-17 | 8.15 | 8.25 | 8.45 | -2.00 | -19.70% | 51 | 3,486 | 28.12% |
| CSCO251219C00050000 | 2023-09-21 2:57PM EDT | 2025-12-19 | 10.10 | 10.00 | 10.75 | -2.05 | -16.87% | 83 | 635 | 29.30% |
| CSCO260116C00050000 | 2023-09-21 3:21PM EDT | 2026-01-16 | 10.27 | 10.10 | 10.30 | -1.49 | -12.67% | 32 | 496 | 27.33% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230922P00050000 | 2023-09-21 1:16PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 240 | 53.13% |
| CSCO230929P00050000 | 2023-09-21 3:42PM EDT | 2023-09-29 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 38 | 176 | 28.52% |
| CSCO231006P00050000 | 2023-09-21 12:55PM EDT | 2023-10-06 | 0.13 | 0.11 | 0.13 | +0.10 | +333.33% | 1 | 28 | 25.29% |
| CSCO231013P00050000 | 2023-09-21 11:58AM EDT | 2023-10-13 | 0.21 | 0.17 | 0.20 | +0.17 | +425.00% | 9 | 33 | 23.63% |
| CSCO231020P00050000 | 2023-09-21 3:54PM EDT | 2023-10-20 | 0.24 | 0.24 | 0.25 | +0.19 | +380.00% | 2,438 | 12,033 | 22.12% |
| CSCO231027P00050000 | 2023-09-21 2:58PM EDT | 2023-10-27 | 0.30 | 0.29 | 0.33 | +0.24 | +400.00% | 11 | 88 | 21.88% |
| CSCO231117P00050000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 0.75 | 0.74 | 0.76 | +0.43 | +134.38% | 532 | 2,950 | 24.61% |
| CSCO231215P00050000 | 2023-09-21 3:45PM EDT | 2023-12-15 | 0.93 | 0.92 | 0.95 | +0.49 | +111.36% | 612 | 2,094 | 22.49% |
| CSCO240119P00050000 | 2023-09-21 3:45PM EDT | 2024-01-19 | 1.25 | 1.21 | 1.24 | +0.55 | +78.57% | 244 | 20,331 | 21.79% |
| CSCO240419P00050000 | 2023-09-21 3:45PM EDT | 2024-04-19 | 2.00 | 1.94 | 2.00 | +0.74 | +58.73% | 198 | 479 | 21.81% |
| CSCO240621P00050000 | 2023-09-21 2:50PM EDT | 2024-06-21 | 2.43 | 2.39 | 2.47 | +0.70 | +40.46% | 81 | 13,649 | 21.97% |
| CSCO250117P00050000 | 2023-09-21 3:25PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.75 | +0.79 | +27.62% | 38 | 12,517 | 22.21% |
| CSCO251219P00050000 | 2023-09-21 12:43PM EDT | 2025-12-19 | 4.85 | 4.70 | 4.95 | +0.80 | +19.75% | 1 | 36 | 21.09% |
| CSCO260116P00050000 | 2023-09-19 1:29PM EDT | 2026-01-16 | 4.35 | 4.80 | 5.05 | 0.00 | - | 5 | 54 | 21.08% |
© 2023 Yahoo. All rights reserved.
