Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 814 | 265 | 60.94% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.10 | 0.00 | - | 100 | 100 | 55.47% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 52.54% |
| CSCO240607C00060000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 2 | 51.56% |
| CSCO240621C00060000 | 2024-05-09 2:15PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.00 | 0.00 | - | 11 | 12,850 | 12.50% |
| CSCO240719C00060000 | 2024-05-02 1:45PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.09 | 0.00 | - | 20 | 12,161 | 27.74% |
| CSCO240816C00060000 | 2024-05-09 9:34AM EDT | 2024-08-16 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 9,970 | 27.44% |
| CSCO240920C00060000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.25 | -0.04 | -33.33% | 9 | 1,832 | 24.81% |
| CSCO241018C00060000 | 2024-05-09 10:52AM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | 0.00 | - | 4 | 1,500 | 20.22% |
| CSCO250117C00060000 | 2024-05-10 10:37AM EDT | 2025-01-17 | 0.43 | 0.40 | 0.46 | -0.01 | -2.27% | 1 | 14,881 | 21.05% |
| CSCO250321C00060000 | 2024-05-08 3:05PM EDT | 2025-03-21 | 0.81 | 0.47 | 0.80 | 0.00 | - | 1 | 9,374 | 22.22% |
| CSCO250620C00060000 | 2024-05-10 1:37PM EDT | 2025-06-20 | 1.20 | 1.04 | 1.47 | +0.20 | +20.00% | 5 | 2,686 | 24.30% |
| CSCO250919C00060000 | 2024-05-10 2:59PM EDT | 2025-09-19 | 1.54 | 1.43 | 1.91 | +0.08 | +5.48% | 60 | 43 | 24.45% |
| CSCO251219C00060000 | 2024-05-09 1:27PM EDT | 2025-12-19 | 1.92 | 0.06 | 3.00 | 0.00 | - | 2 | 475 | 27.66% |
| CSCO260116C00060000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 1.99 | 1.47 | 2.10 | -0.02 | -1.00% | 64 | 1,801 | 22.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00060000 | 2024-05-08 11:40AM EDT | 2024-05-17 | 12.05 | 11.10 | 12.70 | 0.00 | - | 1 | 1 | 137.40% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 2024-06-21 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 61.67% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 2024-07-19 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 2024-08-16 | 11.60 | 11.85 | 12.05 | 0.00 | - | 5 | 0 | 24.41% |
| CSCO240920P00060000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 11.95 | 11.60 | 12.25 | 0.00 | - | 630 | 135 | 26.17% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 11.76 | 11.60 | 12.25 | 0.00 | - | 26 | 0 | 23.83% |
| CSCO250117P00060000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 12.70 | 11.85 | 12.60 | 0.00 | - | 1,500 | 2,102 | 23.41% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 2025-03-21 | 10.96 | 12.55 | 13.00 | 0.00 | - | 4 | 339 | 24.46% |
| CSCO250620P00060000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 12.40 | 10.20 | 12.40 | 0.00 | - | 1 | 2 | 16.68% |
| CSCO250919P00060000 | 2024-05-09 9:51AM EDT | 2025-09-19 | 12.50 | 12.10 | 13.75 | 0.00 | - | 2 | 23 | 23.95% |
| CSCO251219P00060000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 13.35 | 11.95 | 12.60 | 0.00 | - | 1 | 882 | 15.38% |
| CSCO260116P00060000 | 2024-05-02 12:40PM EDT | 2026-01-16 | 13.55 | 12.00 | 12.65 | 0.00 | - | 29 | 340 | 15.37% |
© 2024 Yahoo. All rights reserved.