Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:57.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00057500 | 2024-04-25 3:08PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 727 | 37.89% |
| CSCO240621C00057500 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.19 | -0.03 | -37.50% | 2 | 17,932 | 30.47% |
| CSCO240719C00057500 | 2024-04-25 2:11PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 4,790 | 26.61% |
| CSCO240816C00057500 | 2024-04-25 12:34PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.23 | 0.00 | - | 2 | 1,560 | 22.61% |
| CSCO240920C00057500 | 2024-04-25 2:53PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.33 | 0.00 | - | 12 | 3,093 | 21.63% |
| CSCO241018C00057500 | 2024-04-25 12:33PM EDT | 2024-10-18 | 0.40 | 0.34 | 0.50 | 0.00 | - | 310 | 1,288 | 22.32% |
| CSCO250117C00057500 | 2024-04-25 12:29PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.93 | 0.00 | - | 26 | 11,005 | 22.24% |
| CSCO250321C00057500 | 2024-04-15 9:50AM EDT | 2025-03-21 | 1.78 | 1.33 | 1.39 | 0.00 | - | 4 | 1,052 | 23.39% |
| CSCO250620C00057500 | 2024-04-25 10:10AM EDT | 2025-06-20 | 1.84 | 1.64 | 2.17 | 0.00 | - | 3 | 1,090 | 25.26% |
| CSCO250919C00057500 | 2024-04-19 2:24PM EDT | 2025-09-19 | 2.17 | 2.24 | 2.36 | 0.00 | - | 2 | 44 | 23.85% |
| CSCO251219C00057500 | 2024-04-22 11:12AM EDT | 2025-12-19 | 2.75 | 2.39 | 3.20 | 0.00 | - | 8 | 1,176 | 25.72% |
| CSCO260116C00057500 | 2024-04-22 10:42AM EDT | 2026-01-16 | 2.94 | 2.50 | 2.87 | 0.00 | - | 1 | 615 | 23.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00057500 | 2024-04-02 12:34PM EDT | 2024-05-17 | 8.63 | 9.35 | 9.65 | 0.00 | - | 10 | 10 | 50.98% |
| CSCO240621P00057500 | 2024-04-25 3:45PM EDT | 2024-06-21 | 9.25 | 9.35 | 9.45 | 0.00 | - | 3,240 | 630 | 21.29% |
| CSCO240719P00057500 | 2024-04-19 3:47PM EDT | 2024-07-19 | 9.25 | 7.50 | 9.80 | 0.00 | - | 3 | 3 | 29.59% |
| CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 2024-08-16 | 9.30 | 9.20 | 9.50 | 0.00 | - | 300 | 165 | 17.97% |
| CSCO240920P00057500 | 2024-03-15 3:50PM EDT | 2024-09-20 | 8.65 | 8.55 | 9.70 | 0.00 | - | 1 | 709 | 20.68% |
| CSCO250117P00057500 | 2024-04-22 9:48AM EDT | 2025-01-17 | 9.70 | 9.20 | 9.70 | 0.00 | - | 1 | 2,253 | 15.43% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 2025-03-21 | 9.95 | 8.55 | 10.05 | 0.00 | - | 2 | 172 | 17.51% |
| CSCO250620P00057500 | 2024-01-22 1:36PM EDT | 2025-06-20 | 7.85 | 9.85 | 10.10 | 0.00 | - | - | 3 | 15.91% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 2025-12-19 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 18.04% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 2026-01-16 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 20.24% |
© 2024 Yahoo. All rights reserved.