Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:50.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331C00050000 | 2023-03-27 9:34AM EDT | 2023-03-31 | 1.10 | 1.13 | 1.19 | +0.20 | +22.22% | 2 | 1,980 | 31.74% |
| CSCO230406C00050000 | 2023-03-27 9:36AM EDT | 2023-04-06 | 1.24 | 1.23 | 1.30 | +0.24 | +24.00% | 43 | 1,837 | 24.76% |
| CSCO230414C00050000 | 2023-03-27 9:35AM EDT | 2023-04-14 | 1.50 | 1.39 | 1.47 | +0.32 | +27.12% | 8 | 989 | 22.75% |
| CSCO230421C00050000 | 2023-03-27 9:47AM EDT | 2023-04-21 | 1.57 | 1.53 | 1.60 | +0.18 | +12.95% | 37 | 20,013 | 21.97% |
| CSCO230428C00050000 | 2023-03-24 10:35AM EDT | 2023-04-28 | 1.25 | 1.71 | 1.80 | 0.00 | - | 3 | 1,028 | 22.90% |
| CSCO230519C00050000 | 2023-03-27 9:43AM EDT | 2023-05-19 | 2.52 | 2.51 | 2.57 | +0.26 | +11.50% | 25 | 3,695 | 28.03% |
| CSCO230616C00050000 | 2023-03-27 9:48AM EDT | 2023-06-16 | 2.95 | 2.91 | 2.99 | +0.18 | +6.50% | 17 | 18,723 | 27.20% |
| CSCO230721C00050000 | 2023-03-24 2:10PM EDT | 2023-07-21 | 3.00 | 3.25 | 3.35 | 0.00 | - | 36 | 14,152 | 25.95% |
| CSCO230915C00050000 | 2023-03-27 9:31AM EDT | 2023-09-15 | 4.10 | 4.05 | 4.15 | +0.19 | +4.86% | 1 | 3,285 | 27.17% |
| CSCO231020C00050000 | 2023-03-23 3:49PM EDT | 2023-10-20 | 3.65 | 4.30 | 4.45 | 0.00 | - | 253 | 307 | 26.77% |
| CSCO240119C00050000 | 2023-03-24 3:21PM EDT | 2024-01-19 | 4.91 | 5.10 | 5.25 | 0.00 | - | 15 | 20,548 | 26.76% |
| CSCO240621C00050000 | 2023-03-24 11:05AM EDT | 2024-06-21 | 5.85 | 6.25 | 6.50 | 0.00 | - | 1 | 1,230 | 27.38% |
| CSCO250117C00050000 | 2023-03-24 3:38PM EDT | 2025-01-17 | 7.05 | 7.30 | 7.65 | 0.00 | - | 6 | 2,529 | 26.94% |
| CSCO251219C00050000 | 2023-03-21 3:58PM EDT | 2025-12-19 | 8.69 | 8.50 | 9.15 | 0.00 | - | 2 | 9 | 26.54% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331P00050000 | 2023-03-27 9:43AM EDT | 2023-03-31 | 0.22 | 0.20 | 0.24 | -0.15 | -40.54% | 7 | 4,401 | 22.85% |
| CSCO230406P00050000 | 2023-03-24 2:55PM EDT | 2023-04-06 | 0.83 | 0.48 | 0.52 | 0.00 | - | 105 | 713 | 24.32% |
| CSCO230414P00050000 | 2023-03-24 3:34PM EDT | 2023-04-14 | 0.78 | 0.70 | 0.75 | -0.19 | -19.59% | 30 | 140 | 23.78% |
| CSCO230421P00050000 | 2023-03-27 9:45AM EDT | 2023-04-21 | 0.85 | 0.83 | 0.87 | -0.25 | -22.73% | 4 | 9,405 | 22.66% |
| CSCO230428P00050000 | 2023-03-24 3:38PM EDT | 2023-04-28 | 1.24 | 0.97 | 1.06 | 0.00 | - | 25 | 63 | 23.34% |
| CSCO230505P00050000 | 2023-03-27 9:45AM EDT | 2023-05-05 | 1.17 | 1.11 | 1.19 | -0.19 | -13.97% | 1 | 6 | 23.19% |
| CSCO230519P00050000 | 2023-03-27 9:37AM EDT | 2023-05-19 | 1.68 | 1.63 | 1.69 | -0.31 | -15.58% | 20 | 3,460 | 26.54% |
| CSCO230616P00050000 | 2023-03-27 9:41AM EDT | 2023-06-16 | 1.94 | 1.90 | 1.96 | -0.28 | -12.61% | 1 | 16,317 | 24.39% |
| CSCO230721P00050000 | 2023-03-24 2:32PM EDT | 2023-07-21 | 2.64 | 2.27 | 2.31 | 0.00 | - | 9 | 1,321 | 23.54% |
| CSCO230915P00050000 | 2023-03-27 9:48AM EDT | 2023-09-15 | 2.87 | 2.83 | 2.87 | -0.38 | -11.69% | 24 | 1,512 | 23.44% |
| CSCO231020P00050000 | 2023-03-22 3:22PM EDT | 2023-10-20 | 3.40 | 3.10 | 3.25 | 0.00 | - | 1 | 256 | 23.90% |
| CSCO240119P00050000 | 2023-03-24 3:23PM EDT | 2024-01-19 | 4.04 | 3.75 | 3.85 | 0.00 | - | 271 | 9,878 | 23.26% |
| CSCO240621P00050000 | 2023-03-24 12:06PM EDT | 2024-06-21 | 5.00 | 4.60 | 4.75 | 0.00 | - | 1 | 1,030 | 22.96% |
| CSCO250117P00050000 | 2023-03-24 9:32AM EDT | 2025-01-17 | 6.15 | 5.45 | 5.65 | 0.00 | - | 100 | 4,106 | 22.34% |
| CSCO251219P00050000 | 2023-03-16 11:29AM EDT | 2025-12-19 | 7.10 | 6.45 | 7.50 | 0.00 | - | - | 12 | 23.87% |
© 2023 Yahoo. All rights reserved.
