Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00040000 | 2024-05-01 11:22AM EDT | 2024-05-03 | 7.25 | 5.10 | 6.85 | 0.00 | - | 6 | 35 | 132.03% |
| CSCO240510C00040000 | 2024-04-29 3:29PM EDT | 2024-05-10 | 7.75 | 6.75 | 6.85 | 0.00 | - | 1 | 3 | 54.69% |
| CSCO240517C00040000 | 2024-04-30 10:02AM EDT | 2024-05-17 | 7.34 | 6.85 | 7.20 | 0.00 | - | 1 | 0 | 59.77% |
| CSCO240621C00040000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 8.84 | 7.15 | 7.25 | 0.00 | - | 17 | 789 | 40.14% |
| CSCO240719C00040000 | 2024-04-30 1:03PM EDT | 2024-07-19 | 7.62 | 7.30 | 7.45 | 0.00 | - | 6 | 113 | 36.28% |
| CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 8.64 | 7.40 | 7.55 | 0.00 | - | 10 | 106 | 32.76% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 2024-09-20 | 9.05 | 7.75 | 7.85 | 0.00 | - | 1 | 79 | 32.37% |
| CSCO241018C00040000 | 2024-04-18 10:55AM EDT | 2024-10-18 | 9.40 | 7.85 | 7.95 | 0.00 | - | 3 | 31 | 30.71% |
| CSCO250117C00040000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 8.95 | 8.45 | 8.60 | 0.00 | - | 1 | 855 | 30.41% |
| CSCO250321C00040000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 10.06 | 8.95 | 9.05 | 0.00 | - | 1 | 20 | 30.58% |
| CSCO250620C00040000 | 2024-05-01 9:44AM EDT | 2025-06-20 | 9.65 | 9.35 | 9.50 | 0.00 | - | 276 | 290 | 29.85% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 9.10 | 9.90 | 0.00 | - | 1 | 41 | 29.26% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 2025-12-19 | 12.51 | 9.45 | 10.25 | 0.00 | - | 1 | 851 | 28.71% |
| CSCO260116C00040000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 10.55 | 10.20 | 10.30 | 0.00 | - | 3 | 679 | 28.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 164.45% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 161 | 57.23% |
| CSCO240517P00040000 | 2024-04-30 10:26AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 1,813 | 39.45% |
| CSCO240524P00040000 | 2024-05-02 10:02AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 700 | 6,254 | 38.09% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.22 | 0.00 | - | 2 | 2 | 41.11% |
| CSCO240621P00040000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 3 | 15,966 | 28.66% |
| CSCO240719P00040000 | 2024-04-26 2:16PM EDT | 2024-07-19 | 0.19 | 0.27 | 0.30 | 0.00 | - | 1 | 735 | 27.54% |
| CSCO240816P00040000 | 2024-05-01 12:25PM EDT | 2024-08-16 | 0.41 | 0.44 | 0.47 | 0.00 | - | 20 | 236 | 27.15% |
| CSCO240920P00040000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 0.51 | 0.56 | 0.59 | 0.00 | - | 3 | 3,561 | 25.44% |
| CSCO241018P00040000 | 2024-05-01 2:33PM EDT | 2024-10-18 | 0.66 | 0.69 | 0.73 | 0.00 | - | 5,581 | 11,300 | 25.12% |
| CSCO250117P00040000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 1.12 | 1.21 | 1.25 | 0.00 | - | 12 | 10,508 | 25.27% |
| CSCO250321P00040000 | 2024-05-01 2:13PM EDT | 2025-03-21 | 1.46 | 1.50 | 1.54 | 0.00 | - | 5 | 357 | 24.96% |
| CSCO250620P00040000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 1.75 | 1.81 | 1.90 | 0.00 | - | 2 | 951 | 24.46% |
| CSCO250919P00040000 | 2024-04-30 9:41AM EDT | 2025-09-19 | 2.05 | 2.18 | 2.25 | 0.00 | - | 1 | 113 | 24.21% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 2.18 | 2.27 | 3.35 | 0.00 | - | 9 | 254 | 27.98% |
| CSCO260116P00040000 | 2024-04-30 1:21PM EDT | 2026-01-16 | 2.44 | 2.50 | 2.81 | 0.00 | - | 82 | 728 | 24.65% |
© 2024 Yahoo. All rights reserved.