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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00050000 | 2024-04-24 2:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 363 | 1,075 | 27.34% |
| CSCO240503C00050000 | 2024-04-24 1:57PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 9 | 1,560 | 18.65% |
| CSCO240510C00050000 | 2024-04-24 3:39PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 376 | 1,379 | 17.29% |
| CSCO240517C00050000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.75 | 0.75 | 0.77 | -0.03 | -3.85% | 9,145 | 23,898 | 29.40% |
| CSCO240524C00050000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 0.77 | 0.51 | 0.86 | -0.06 | -7.23% | 744 | 307 | 27.52% |
| CSCO240531C00050000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 0.87 | 0.54 | 0.92 | -0.07 | -7.45% | 73 | 138 | 25.83% |
| CSCO240621C00050000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 1.13 | 1.16 | 1.19 | -0.07 | -5.83% | 329 | 8,520 | 24.34% |
| CSCO240719C00050000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.31 | 1.32 | 1.35 | -0.08 | -5.76% | 76 | 3,932 | 21.75% |
| CSCO240816C00050000 | 2024-04-24 2:05PM EDT | 2024-08-16 | 1.85 | 1.82 | 1.86 | -0.01 | -0.54% | 55 | 3,100 | 23.76% |
| CSCO240920C00050000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 2.16 | 2.16 | 2.21 | -0.08 | -3.57% | 7 | 4,117 | 23.66% |
| CSCO241018C00050000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 2.35 | 2.33 | 2.39 | -0.01 | -0.42% | 221 | 5,077 | 23.05% |
| CSCO250117C00050000 | 2024-04-24 12:37PM EDT | 2025-01-17 | 3.19 | 3.25 | 3.40 | -0.16 | -4.78% | 15 | 7,932 | 24.87% |
| CSCO250321C00050000 | 2024-04-23 2:44PM EDT | 2025-03-21 | 3.90 | 3.90 | 4.00 | -0.10 | -2.50% | 4 | 1,288 | 25.64% |
| CSCO250620C00050000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 4.60 | 4.50 | 4.65 | 0.00 | - | 2 | 1,622 | 25.84% |
| CSCO250919C00050000 | 2024-04-22 3:59PM EDT | 2025-09-19 | 5.15 | 5.10 | 5.20 | 0.00 | - | 7 | 229 | 25.84% |
| CSCO251219C00050000 | 2024-04-22 10:02AM EDT | 2025-12-19 | 5.60 | 5.55 | 5.70 | 0.00 | - | 15 | 1,272 | 25.83% |
| CSCO260116C00050000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 5.80 | 5.65 | 5.95 | +0.07 | +1.22% | 2 | 2,334 | 26.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00050000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 1.75 | 1.44 | 1.88 | +0.05 | +2.94% | 66 | 544 | 54.88% |
| CSCO240503P00050000 | 2024-04-24 12:03PM EDT | 2024-05-03 | 1.94 | 1.64 | 1.92 | +0.33 | +20.50% | 5 | 54 | 27.74% |
| CSCO240510P00050000 | 2024-04-23 2:44PM EDT | 2024-05-10 | 2.01 | 1.67 | 1.85 | +0.30 | +17.54% | 2 | 107 | 18.36% |
| CSCO240517P00050000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 2.29 | 2.24 | 2.27 | +0.03 | +1.33% | 313 | 9,115 | 25.98% |
| CSCO240524P00050000 | 2024-04-23 1:13PM EDT | 2024-05-24 | 2.31 | 2.08 | 2.51 | 0.00 | - | 2 | 74 | 27.54% |
| CSCO240531P00050000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 2.45 | 2.28 | 2.45 | -0.05 | -2.00% | 1 | 30 | 23.73% |
| CSCO240621P00050000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 2.56 | 2.47 | 2.51 | +0.06 | +2.40% | 86 | 18,606 | 19.80% |
| CSCO240719P00050000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 2.81 | 2.69 | 2.77 | +0.06 | +2.18% | 7 | 2,083 | 19.21% |
| CSCO240816P00050000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 3.20 | 3.05 | 3.15 | +0.10 | +3.23% | 18 | 761 | 20.35% |
| CSCO240920P00050000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 3.40 | 3.20 | 3.30 | +0.15 | +4.62% | 19 | 4,418 | 19.04% |
| CSCO241018P00050000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 3.64 | 3.40 | 3.55 | +0.16 | +4.60% | 7 | 824 | 19.37% |
| CSCO250117P00050000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.20 | -0.05 | -1.19% | 9 | 21,641 | 19.73% |
| CSCO250321P00050000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 4.70 | 4.45 | 4.60 | 0.00 | - | 1 | 1,245 | 19.95% |
| CSCO250620P00050000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 5.33 | 4.90 | 5.00 | 0.00 | - | 336 | 3,726 | 19.60% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 5.30 | 5.45 | 0.00 | - | 10 | 664 | 19.75% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 2025-12-19 | 5.30 | 5.55 | 5.75 | 0.00 | - | 20 | 290 | 19.41% |
| CSCO260116P00050000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 5.96 | 5.70 | 5.80 | 0.00 | - | 1 | 1,329 | 19.18% |
© 2024 Yahoo. All rights reserved.