Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00052500 | 2024-04-18 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 29.69% |
| CSCO240517C00052500 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 158 | 19,169 | 29.49% |
| CSCO240621C00052500 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.44 | -0.03 | -6.67% | 366 | 40,734 | 23.63% |
| CSCO240719C00052500 | 2024-04-25 2:11PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.55 | +0.02 | +3.77% | 184 | 16,457 | 21.05% |
| CSCO240816C00052500 | 2024-04-25 3:48PM EDT | 2024-08-16 | 0.94 | 0.92 | 0.96 | -0.01 | -1.05% | 234 | 1,809 | 23.19% |
| CSCO240920C00052500 | 2024-04-25 2:39PM EDT | 2024-09-20 | 1.23 | 1.19 | 1.22 | +0.03 | +2.50% | 75 | 1,844 | 22.77% |
| CSCO241018C00052500 | 2024-04-25 3:51PM EDT | 2024-10-18 | 1.38 | 1.35 | 1.39 | -0.01 | -0.72% | 484 | 3,411 | 22.33% |
| CSCO250117C00052500 | 2024-04-25 3:39PM EDT | 2025-01-17 | 2.21 | 2.18 | 2.23 | -0.03 | -1.34% | 151 | 9,256 | 23.68% |
| CSCO250321C00052500 | 2024-04-25 12:48PM EDT | 2025-03-21 | 2.80 | 2.78 | 2.84 | -0.06 | -2.10% | 1 | 617 | 24.79% |
| CSCO250620C00052500 | 2024-04-22 10:24AM EDT | 2025-06-20 | 3.45 | 3.35 | 3.45 | 0.00 | - | 1 | 750 | 24.98% |
| CSCO250919C00052500 | 2024-04-24 12:13PM EDT | 2025-09-19 | 3.95 | 3.90 | 4.00 | 0.00 | - | 1 | 442 | 25.10% |
| CSCO251219C00052500 | 2024-04-15 3:41PM EDT | 2025-12-19 | 4.57 | 4.35 | 4.45 | 0.00 | - | 2 | 1,411 | 24.96% |
| CSCO260116C00052500 | 2024-04-24 12:18PM EDT | 2026-01-16 | 4.48 | 4.45 | 4.55 | 0.00 | - | 3 | 658 | 24.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-04-25 10:57AM EDT | 2024-05-17 | 4.50 | 4.35 | 5.50 | +0.23 | +5.39% | 1 | 600 | 56.10% |
| CSCO240621P00052500 | 2024-04-25 11:49AM EDT | 2024-06-21 | 4.75 | 4.50 | 4.60 | +0.39 | +8.94% | 1 | 11,763 | 18.31% |
| CSCO240719P00052500 | 2024-04-18 3:31PM EDT | 2024-07-19 | 4.80 | 4.65 | 4.80 | 0.00 | - | 1 | 616 | 18.73% |
| CSCO240816P00052500 | 2024-04-23 10:10AM EDT | 2024-08-16 | 4.95 | 4.90 | 5.05 | 0.00 | - | 2 | 171 | 19.56% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 2024-09-20 | 5.20 | 5.05 | 5.15 | +0.35 | +7.22% | 62 | 535 | 18.15% |
| CSCO241018P00052500 | 2024-04-24 1:55PM EDT | 2024-10-18 | 5.08 | 5.20 | 5.30 | 0.00 | - | 3 | 98 | 18.06% |
| CSCO250117P00052500 | 2024-04-23 9:58AM EDT | 2025-01-17 | 5.65 | 5.70 | 5.85 | 0.00 | - | 4 | 6,701 | 18.56% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 2025-03-21 | 6.15 | 5.05 | 6.65 | 0.00 | - | 1 | 137 | 21.44% |
| CSCO250620P00052500 | 2024-04-24 9:47AM EDT | 2025-06-20 | 6.45 | 6.40 | 6.55 | 0.00 | - | 456 | 611 | 18.48% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.70 | 7.90 | 0.00 | - | 1 | 8 | 22.90% |
| CSCO251219P00052500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 6.97 | 5.95 | 7.20 | 0.00 | - | 1 | 428 | 18.20% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 2026-01-16 | 7.05 | 6.00 | 7.25 | 0.00 | - | 2 | 542 | 17.99% |
© 2024 Yahoo. All rights reserved.