Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:52.50
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324C00052500 | 2023-03-20 10:54AM EDT | 2023-03-24 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 67 | 40 | 24.81% |
| CSCO230331C00052500 | 2023-03-20 10:43AM EDT | 2023-03-31 | 0.20 | 0.20 | 0.23 | +0.06 | +42.86% | 18 | 25 | 21.49% |
| CSCO230421C00052500 | 2023-03-20 11:12AM EDT | 2023-04-21 | 0.48 | 0.48 | 0.50 | +0.06 | +14.29% | 468 | 45,969 | 18.51% |
| CSCO230519C00052500 | 2023-03-20 11:09AM EDT | 2023-05-19 | 1.31 | 1.29 | 1.33 | +0.15 | +12.93% | 85 | 7,840 | 24.44% |
| CSCO230616C00052500 | 2023-03-20 11:12AM EDT | 2023-06-16 | 1.65 | 1.66 | 1.71 | +0.09 | +5.77% | 80 | 24,636 | 24.13% |
| CSCO230721C00052500 | 2023-03-20 11:04AM EDT | 2023-07-21 | 1.97 | 1.95 | 2.00 | +0.24 | +13.87% | 27 | 15,543 | 22.95% |
| CSCO230915C00052500 | 2023-03-20 11:02AM EDT | 2023-09-15 | 2.75 | 2.71 | 2.81 | +0.30 | +12.24% | 20 | 965 | 24.78% |
| CSCO231020C00052500 | 2023-03-20 10:56AM EDT | 2023-10-20 | 2.92 | 2.97 | 3.05 | +0.12 | +4.29% | 6 | 681 | 24.22% |
| CSCO240119C00052500 | 2023-03-17 3:48PM EDT | 2024-01-19 | 3.47 | 3.80 | 3.90 | 0.00 | - | 104 | 12,470 | 24.89% |
| CSCO240621C00052500 | 2023-03-17 3:21PM EDT | 2024-06-21 | 4.70 | 4.80 | 5.05 | 0.00 | - | 64 | 1,247 | 25.34% |
| CSCO250117C00052500 | 2023-03-20 10:09AM EDT | 2025-01-17 | 5.94 | 5.95 | 6.15 | +0.23 | +4.03% | 3 | 4,228 | 25.01% |
| CSCO251219C00052500 | 2023-03-17 1:45PM EDT | 2025-12-19 | 7.14 | 6.35 | 8.60 | 0.00 | - | 1 | 18 | 27.74% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324P00052500 | 2023-03-17 2:00PM EDT | 2023-03-24 | 2.39 | 1.79 | 1.92 | 0.00 | - | 4 | 6 | 34.47% |
| CSCO230331P00052500 | 2023-03-17 2:07PM EDT | 2023-03-31 | 2.57 | 1.87 | 1.99 | 0.00 | - | 2 | 23 | 24.76% |
| CSCO230421P00052500 | 2023-03-20 10:43AM EDT | 2023-04-21 | 2.56 | 2.44 | 2.53 | -0.58 | -18.47% | 14 | 619 | 25.10% |
| CSCO230519P00052500 | 2023-03-20 10:48AM EDT | 2023-05-19 | 3.15 | 3.10 | 3.20 | -0.47 | -12.98% | 1 | 46 | 26.93% |
| CSCO230616P00052500 | 2023-03-17 11:25AM EDT | 2023-06-16 | 3.90 | 3.25 | 3.35 | 0.00 | - | 1 | 1,818 | 23.84% |
| CSCO230721P00052500 | 2023-03-16 3:24PM EDT | 2023-07-21 | 3.90 | 3.60 | 3.70 | 0.00 | - | 8 | 218 | 23.22% |
| CSCO230915P00052500 | 2023-03-20 10:29AM EDT | 2023-09-15 | 4.30 | 4.15 | 4.30 | -0.40 | -8.51% | 2 | 199 | 23.54% |
| CSCO231020P00052500 | 2023-03-20 10:25AM EDT | 2023-10-20 | 4.57 | 4.40 | 4.55 | -0.33 | -6.73% | 10 | 138 | 23.15% |
| CSCO240119P00052500 | 2023-03-17 9:40AM EDT | 2024-01-19 | 5.20 | 5.05 | 5.15 | 0.00 | - | 1 | 2,608 | 22.64% |
| CSCO240621P00052500 | 2023-03-09 4:25PM EDT | 2024-06-21 | 6.60 | 5.75 | 6.05 | 0.00 | - | 3 | 298 | 22.43% |
| CSCO250117P00052500 | 2023-03-14 12:36PM EDT | 2025-01-17 | 7.40 | 6.65 | 7.00 | 0.00 | - | 55 | 446 | 22.05% |
© 2023 Yahoo. All rights reserved.
