UK markets open in 3 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,211.91 -424.31 (-2.16%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.70 -20.80 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,039.23 +3,714.89 (+7.10%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00040000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO240607C00040000 | 2024-05-13 10:14AM EDT | 2024-06-07 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240614C00040000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240621C00040000 | 2024-05-17 1:27PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO240628C00040000 | 2024-05-16 10:59AM EDT | 2024-06-28 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240719C00040000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO240816C00040000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00040000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO241018C00040000 | 2024-05-20 12:12PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CSCO250117C00040000 | 2024-05-20 3:13PM EDT | 2025-01-17 | 8.43 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CSCO250321C00040000 | 2024-05-20 9:48AM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CSCO250620C00040000 | 2024-05-20 11:14AM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00040000 | 2024-05-17 3:30PM EDT | 2025-12-19 | 10.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO260116C00040000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00040000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| CSCO240531P00040000 | 2024-05-14 3:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240607P00040000 | 2024-05-17 9:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240614P00040000 | 2024-05-20 1:34PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CSCO240621P00040000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CSCO240719P00040000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CSCO240816P00040000 | 2024-05-20 3:16PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CSCO240920P00040000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CSCO241018P00040000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250117P00040000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| CSCO250321P00040000 | 2024-05-20 3:06PM EDT | 2025-03-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CSCO250620P00040000 | 2024-05-20 10:45AM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250919P00040000 | 2024-05-16 3:49PM EDT | 2025-09-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CSCO251219P00040000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| CSCO260116P00040000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.