Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00055000 | 2024-05-17 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 13,408 | 96.88% |
| CSCO240524C00055000 | 2024-05-17 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 89 | 918 | 50.00% |
| CSCO240531C00055000 | 2024-05-16 2:31PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 238 | 3,092 | 36.52% |
| CSCO240607C00055000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.11 | 0.01 | 0.10 | +0.09 | +450.00% | 1 | 380 | 33.40% |
| CSCO240614C00055000 | 2024-05-16 12:21PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.10 | -0.12 | -75.00% | 103 | 83 | 29.10% |
| CSCO240621C00055000 | 2024-05-17 1:08PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,035 | 38,938 | 21.88% |
| CSCO240628C00055000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.09 | -0.09 | -47.37% | 10 | 53 | 23.34% |
| CSCO240719C00055000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 175 | 8,332 | 17.68% |
| CSCO240816C00055000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 299 | 5,387 | 18.90% |
| CSCO240920C00055000 | 2024-05-17 1:09PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.32 | -0.08 | -21.05% | 44 | 3,039 | 18.51% |
| CSCO241018C00055000 | 2024-05-17 11:38AM EDT | 2024-10-18 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 551 | 4,064 | 18.19% |
| CSCO250117C00055000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 1.01 | 1.00 | 1.04 | -0.14 | -12.07% | 76 | 19,511 | 20.11% |
| CSCO250321C00055000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 1.67 | 1.27 | 1.56 | 0.00 | - | 2 | 262 | 21.51% |
| CSCO250620C00055000 | 2024-05-17 11:39AM EDT | 2025-06-20 | 1.96 | 1.99 | 2.08 | -0.20 | -9.26% | 15 | 2,516 | 21.84% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 2025-09-19 | 3.05 | 2.49 | 2.85 | 0.00 | - | 1 | 319 | 23.44% |
| CSCO251219C00055000 | 2024-05-16 1:51PM EDT | 2025-12-19 | 3.24 | 3.00 | 3.15 | 0.00 | - | 1,001 | 3,881 | 22.83% |
| CSCO260116C00055000 | 2024-05-17 11:36AM EDT | 2026-01-16 | 3.14 | 3.10 | 3.25 | -0.21 | -6.27% | 13 | 1,567 | 22.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00055000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 6.38 | 6.70 | 6.85 | 0.00 | - | 369 | 0 | 139.06% |
| CSCO240621P00055000 | 2024-05-16 10:31AM EDT | 2024-06-21 | 6.77 | 6.70 | 6.85 | +0.90 | +15.33% | 2 | 1,397 | 27.64% |
| CSCO240719P00055000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 6.60 | 6.75 | 6.90 | 0.00 | - | 46 | 199 | 22.36% |
| CSCO240816P00055000 | 2024-05-17 11:47AM EDT | 2024-08-16 | 6.86 | 6.75 | 6.90 | +0.35 | +5.38% | 13 | 188 | 18.70% |
| CSCO240920P00055000 | 2024-05-16 1:41PM EDT | 2024-09-20 | 6.80 | 6.80 | 6.95 | 0.00 | - | 7 | 2,963 | 16.94% |
| CSCO241018P00055000 | 2024-05-16 9:43AM EDT | 2024-10-18 | 6.30 | 6.85 | 7.00 | 0.00 | - | 6 | 321 | 16.16% |
| CSCO250117P00055000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 6.80 | 7.15 | 7.25 | 0.00 | - | 92 | 5,271 | 15.63% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 7.35 | 8.15 | 0.00 | - | 2 | 516 | 20.68% |
| CSCO250620P00055000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 7.65 | 7.65 | 7.80 | 0.00 | - | 1 | 2,515 | 16.05% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 7.90 | 8.30 | 0.00 | - | 3 | 73 | 17.21% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 8.25 | 8.55 | 0.00 | - | 1 | 554 | 16.99% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 8.30 | 8.50 | 0.00 | - | 1 | 118 | 16.37% |
© 2024 Yahoo. All rights reserved.