Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00047500 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,776 | 4,752 | 0.00% |
| CSCO240524C00047500 | 2024-05-16 3:48PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 244 | 265 | 0.00% |
| CSCO240621C00047500 | 2024-05-16 3:54PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,168 | 10,156 | 0.00% |
| CSCO240719C00047500 | 2024-05-16 3:43PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 458 | 4,420 | 0.00% |
| CSCO240816C00047500 | 2024-05-16 3:09PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 352 | 2,015 | 0.00% |
| CSCO240920C00047500 | 2024-05-16 3:48PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 66 | 1,307 | 0.00% |
| CSCO241018C00047500 | 2024-05-16 3:31PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 99 | 1,672 | 0.00% |
| CSCO250117C00047500 | 2024-05-16 3:40PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 285 | 5,929 | 0.00% |
| CSCO250321C00047500 | 2024-05-16 1:56PM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 326 | 610 | 0.00% |
| CSCO250620C00047500 | 2024-05-15 3:30PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 34 | 384 | 0.00% |
| CSCO250919C00047500 | 2024-05-16 12:24PM EDT | 2025-09-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 561 | 0.00% |
| CSCO251219C00047500 | 2024-05-13 10:22AM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 117 | 643 | 0.00% |
| CSCO260116C00047500 | 2024-05-16 3:40PM EDT | 2026-01-16 | 6.47 | 0.00 | 0.00 | 0.00 | - | 7 | 654 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00047500 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,576 | 8,998 | 12.50% |
| CSCO240524P00047500 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 996 | 1,610 | 3.13% |
| CSCO240531P00047500 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.27 | 0.24 | 0.29 | -0.16 | -37.21% | 326 | 181 | 16.07% |
| CSCO240621P00047500 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,119 | 23,701 | 1.56% |
| CSCO240719P00047500 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,386 | 4,498 | 1.56% |
| CSCO240816P00047500 | 2024-05-16 3:43PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 285 | 4,026 | 0.78% |
| CSCO240920P00047500 | 2024-05-16 3:48PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 368 | 6,252 | 0.78% |
| CSCO241018P00047500 | 2024-05-16 3:53PM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 212 | 3,375 | 0.78% |
| CSCO250117P00047500 | 2024-05-16 3:40PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 271 | 9,230 | 0.78% |
| CSCO250321P00047500 | 2024-05-16 1:25PM EDT | 2025-03-21 | 3.02 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 0.78% |
| CSCO250620P00047500 | 2024-05-15 1:01PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 950 | 1,580 | 0.39% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 2025-09-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.39% |
| CSCO251219P00047500 | 2024-05-09 11:45AM EDT | 2025-12-19 | 4.79 | 0.00 | 0.00 | 0.00 | - | 7 | 420 | 0.39% |
| CSCO260116P00047500 | 2024-05-16 3:40PM EDT | 2026-01-16 | 4.47 | 0.00 | 0.00 | 0.00 | - | 41 | 872 | 0.39% |
© 2024 Yahoo. All rights reserved.