Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00050000 | 2024-05-17 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 937 | 30,008 | 35.94% |
| CSCO240524C00050000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,427 | 8,272 | 16.80% |
| CSCO240531C00050000 | 2024-05-17 12:08PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 499 | 3,174 | 15.63% |
| CSCO240607C00050000 | 2024-05-17 12:41PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.30 | -0.10 | -26.32% | 121 | 702 | 19.34% |
| CSCO240614C00050000 | 2024-05-17 1:25PM EDT | 2024-06-14 | 0.35 | 0.35 | 0.37 | -0.12 | -25.53% | 60 | 408 | 18.46% |
| CSCO240621C00050000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | -0.14 | -25.45% | 1,872 | 42,066 | 17.38% |
| CSCO240628C00050000 | 2024-05-17 1:25PM EDT | 2024-06-28 | 0.49 | 0.47 | 0.50 | -0.10 | -16.95% | 117 | 118 | 17.53% |
| CSCO240719C00050000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 0.58 | 0.58 | 0.59 | -0.18 | -23.68% | 3,766 | 7,542 | 15.67% |
| CSCO240816C00050000 | 2024-05-17 1:26PM EDT | 2024-08-16 | 1.19 | 1.19 | 1.20 | -0.16 | -11.85% | 1,119 | 6,981 | 19.92% |
| CSCO240920C00050000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 1.52 | 1.52 | 1.54 | -0.15 | -9.09% | 213 | 4,753 | 20.07% |
| CSCO241018C00050000 | 2024-05-17 12:01PM EDT | 2024-10-18 | 1.70 | 1.67 | 1.70 | -0.19 | -10.05% | 89 | 5,351 | 19.47% |
| CSCO250117C00050000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 2.66 | 2.61 | 2.70 | -0.20 | -6.99% | 88 | 8,709 | 21.88% |
| CSCO250321C00050000 | 2024-05-17 1:00PM EDT | 2025-03-21 | 3.30 | 3.15 | 3.35 | -0.10 | -2.94% | 2 | 1,251 | 23.19% |
| CSCO250620C00050000 | 2024-05-17 12:51PM EDT | 2025-06-20 | 3.95 | 3.90 | 4.00 | -0.15 | -3.66% | 3,371 | 1,639 | 23.62% |
| CSCO250919C00050000 | 2024-05-17 1:30PM EDT | 2025-09-19 | 4.66 | 4.50 | 4.65 | -1.19 | -20.34% | 2 | 374 | 24.23% |
| CSCO251219C00050000 | 2024-05-17 9:50AM EDT | 2025-12-19 | 5.20 | 5.00 | 5.15 | -0.35 | -6.31% | 145 | 878 | 24.30% |
| CSCO260116C00050000 | 2024-05-17 10:21AM EDT | 2026-01-16 | 5.15 | 5.10 | 5.25 | -0.15 | -2.83% | 50 | 2,693 | 24.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00050000 | 2024-05-17 1:23PM EDT | 2024-05-17 | 1.75 | 1.70 | 1.75 | +0.07 | +4.17% | 158 | 10,793 | 0.00% |
| CSCO240524P00050000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 1.74 | 1.70 | 1.76 | +0.08 | +4.94% | 6 | 545 | 0.00% |
| CSCO240531P00050000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 1.82 | 1.71 | 1.77 | +0.17 | +10.30% | 14 | 232 | 6.25% |
| CSCO240607P00050000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 1.82 | 1.86 | 1.92 | 0.00 | - | 115 | 112 | 14.75% |
| CSCO240614P00050000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 1.98 | 1.89 | 2.07 | +0.18 | +10.00% | 3 | 63 | 16.85% |
| CSCO240621P00050000 | 2024-05-17 1:23PM EDT | 2024-06-21 | 1.97 | 1.92 | 1.97 | -0.08 | -3.90% | 189 | 19,100 | 12.84% |
| CSCO240719P00050000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 2.29 | 2.23 | 2.27 | -0.12 | -4.98% | 284 | 2,700 | 14.41% |
| CSCO240816P00050000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 2.72 | 2.64 | 2.70 | -0.10 | -3.55% | 128 | 953 | 16.97% |
| CSCO240920P00050000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 2.91 | 2.78 | 2.83 | -0.06 | -2.02% | 20 | 4,495 | 15.67% |
| CSCO241018P00050000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 3.20 | 3.00 | 3.10 | +0.10 | +3.23% | 5 | 820 | 16.44% |
| CSCO250117P00050000 | 2024-05-17 12:15PM EDT | 2025-01-17 | 3.79 | 3.70 | 3.80 | -0.06 | -1.56% | 20 | 21,809 | 17.60% |
| CSCO250321P00050000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 4.16 | 4.10 | 4.25 | 0.00 | - | 10 | 1,263 | 18.29% |
| CSCO250620P00050000 | 2024-05-17 11:11AM EDT | 2025-06-20 | 4.64 | 4.55 | 4.65 | -0.16 | -3.33% | 3,100 | 3,730 | 18.07% |
| CSCO250919P00050000 | 2024-05-16 2:32PM EDT | 2025-09-19 | 5.20 | 5.00 | 5.95 | 0.00 | - | 3 | 666 | 22.15% |
| CSCO251219P00050000 | 2024-05-16 9:46AM EDT | 2025-12-19 | 5.45 | 5.35 | 5.60 | +0.10 | +1.87% | 1 | 260 | 18.91% |
| CSCO260116P00050000 | 2024-05-16 9:36AM EDT | 2026-01-16 | 5.40 | 5.45 | 5.60 | 0.00 | - | 2 | 1,334 | 18.47% |
© 2024 Yahoo. All rights reserved.