Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607C00042500 | 2024-05-29 9:47AM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621C00042500 | 2024-05-28 2:26PM EDT | 2024-06-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240719C00042500 | 2024-05-28 3:26PM EDT | 2024-07-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240816C00042500 | 2024-05-31 11:50AM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240920C00042500 | 2024-05-31 12:57PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO241018C00042500 | 2024-05-30 2:16PM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250117C00042500 | 2024-05-30 10:05AM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321C00042500 | 2024-05-31 11:40AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| CSCO250620C00042500 | 2024-05-31 11:51AM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 2025-09-19 | 8.35 | 5.20 | 8.65 | 0.00 | - | 1 | 1 | 32.08% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.55 | 10.45 | 0.00 | - | 1 | 30 | 37.93% |
| CSCO260116C00042500 | 2024-05-31 2:36PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607P00042500 | 2024-05-31 1:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| CSCO240614P00042500 | 2024-05-30 11:07AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| CSCO240621P00042500 | 2024-05-31 1:31PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CSCO240719P00042500 | 2024-05-31 3:42PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CSCO240816P00042500 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CSCO240920P00042500 | 2024-05-30 3:56PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CSCO241018P00042500 | 2024-05-31 2:22PM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CSCO250117P00042500 | 2024-05-31 11:21AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| CSCO250321P00042500 | 2024-05-29 1:03PM EDT | 2025-03-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250620P00042500 | 2024-05-30 1:55PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CSCO250919P00042500 | 2024-05-30 10:49AM EDT | 2025-09-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CSCO251219P00042500 | 2024-05-24 11:57AM EDT | 2025-12-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CSCO260116P00042500 | 2024-05-28 2:34PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.