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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230929C00052500 | 2023-09-22 12:19PM EDT | 2023-09-29 | 1.37 | 1.26 | 1.36 | +0.27 | +24.55% | 41 | 58 | 23.83% |
| CSCO231020C00052500 | 2023-09-22 3:11PM EDT | 2023-10-20 | 1.64 | 1.48 | 1.56 | +0.16 | +10.81% | 29 | 5,085 | 15.85% |
| CSCO231117C00052500 | 2023-09-22 3:48PM EDT | 2023-11-17 | 2.40 | 2.36 | 2.42 | +0.05 | +2.13% | 360 | 1,593 | 22.14% |
| CSCO231215C00052500 | 2023-09-22 3:47PM EDT | 2023-12-15 | 2.83 | 2.81 | 2.85 | +0.10 | +3.66% | 41 | 799 | 22.41% |
| CSCO240119C00052500 | 2023-09-22 3:52PM EDT | 2024-01-19 | 3.14 | 3.10 | 3.20 | +0.04 | +1.29% | 94 | 13,895 | 21.78% |
| CSCO240419C00052500 | 2023-09-22 11:23AM EDT | 2024-04-19 | 4.30 | 4.30 | 4.45 | +0.05 | +1.18% | 15 | 89 | 24.27% |
| CSCO240621C00052500 | 2023-09-22 10:46AM EDT | 2024-06-21 | 5.10 | 5.10 | 5.25 | +0.05 | +0.99% | 38 | 8,490 | 25.71% |
| CSCO250117C00052500 | 2023-09-22 1:03PM EDT | 2025-01-17 | 7.10 | 6.90 | 7.10 | +0.30 | +4.41% | 12 | 7,190 | 27.01% |
| CSCO251219C00052500 | 2023-09-19 3:50PM EDT | 2025-12-19 | 11.30 | 8.80 | 9.05 | 0.00 | - | 1 | 776 | 27.00% |
| CSCO260116C00052500 | 2023-09-21 10:45AM EDT | 2026-01-16 | 8.70 | 8.85 | 9.20 | 0.00 | - | 2 | 23 | 27.03% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231020P00052500 | 2023-09-22 3:19PM EDT | 2023-10-20 | 0.53 | 0.59 | 0.62 | -0.21 | -28.38% | 409 | 14,837 | 18.29% |
| CSCO231117P00052500 | 2023-09-22 3:55PM EDT | 2023-11-17 | 1.29 | 1.29 | 1.32 | -0.17 | -11.64% | 1,190 | 9,203 | 21.78% |
| CSCO231215P00052500 | 2023-09-22 3:12PM EDT | 2023-12-15 | 1.42 | 1.51 | 1.55 | -0.27 | -15.98% | 155 | 3,166 | 20.12% |
| CSCO240119P00052500 | 2023-09-22 12:20PM EDT | 2024-01-19 | 1.77 | 1.84 | 1.87 | -0.24 | -11.94% | 167 | 13,489 | 19.61% |
| CSCO240419P00052500 | 2023-09-22 2:42PM EDT | 2024-04-19 | 2.70 | 2.66 | 2.76 | -0.17 | -5.92% | 14 | 373 | 20.39% |
| CSCO240621P00052500 | 2023-09-22 12:35PM EDT | 2024-06-21 | 3.13 | 3.15 | 3.25 | -0.22 | -6.57% | 30 | 8,649 | 20.59% |
| CSCO250117P00052500 | 2023-09-22 3:49PM EDT | 2025-01-17 | 4.46 | 4.40 | 4.55 | -0.04 | -0.89% | 1 | 4,636 | 20.89% |
| CSCO251219P00052500 | 2023-09-19 3:56PM EDT | 2025-12-19 | 3.85 | 5.60 | 5.85 | 0.00 | - | 3 | 217 | 20.20% |
| CSCO260116P00052500 | 2023-09-21 9:30AM EDT | 2026-01-16 | 5.25 | 5.65 | 6.00 | 0.00 | - | - | 20 | 20.33% |
© 2023 Yahoo. All rights reserved.
