Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00050000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 1,290 | 25.00% |
| CSCO240517C00050000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.37 | +0.04 | +12.50% | 483 | 30,896 | 35.55% |
| CSCO240524C00050000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 0.43 | 0.43 | 0.46 | +0.05 | +13.16% | 31 | 880 | 31.74% |
| CSCO240531C00050000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.50 | +0.03 | +6.82% | 87 | 340 | 28.47% |
| CSCO240607C00050000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 0.61 | 0.57 | 0.59 | +0.05 | +8.93% | 167 | 57 | 27.42% |
| CSCO240621C00050000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.69 | +0.07 | +10.94% | 497 | 18,104 | 24.95% |
| CSCO240719C00050000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 0.86 | 0.81 | 1.03 | +0.05 | +6.17% | 577 | 4,108 | 24.44% |
| CSCO240816C00050000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 1.31 | 1.24 | 1.29 | +0.08 | +6.50% | 2,600 | 3,936 | 23.76% |
| CSCO240920C00050000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 1.61 | 1.57 | 1.61 | +0.11 | +7.33% | 49 | 4,240 | 23.51% |
| CSCO241018C00050000 | 2024-05-03 3:18PM EDT | 2024-10-18 | 1.76 | 1.73 | 1.91 | +0.06 | +3.53% | 44 | 5,295 | 23.94% |
| CSCO250117C00050000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 2.64 | 2.49 | 2.65 | +0.10 | +3.94% | 148 | 8,124 | 24.09% |
| CSCO250321C00050000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 3.23 | 3.15 | 3.25 | +0.18 | +5.90% | 1 | 1,253 | 25.04% |
| CSCO250620C00050000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 3.85 | 3.75 | 3.85 | +0.10 | +2.67% | 64 | 1,615 | 25.12% |
| CSCO250919C00050000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 4.50 | 4.25 | 4.40 | +0.10 | +2.27% | 96 | 225 | 25.24% |
| CSCO251219C00050000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 4.92 | 4.70 | 4.85 | +0.07 | +1.44% | 1 | 1,273 | 25.10% |
| CSCO260116C00050000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 4.80 | 4.80 | 4.95 | +0.05 | +1.05% | 18 | 2,384 | 24.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00050000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 3.25 | 2.69 | 3.15 | 0.00 | - | 13 | 27 | 44.63% |
| CSCO240517P00050000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 3.12 | 3.05 | 3.20 | -0.24 | -7.14% | 58 | 9,435 | 33.59% |
| CSCO240524P00050000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 3.37 | 3.15 | 3.25 | +0.45 | +15.41% | 1 | 129 | 29.00% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 2024-05-31 | 3.24 | 3.15 | 5.20 | 0.00 | - | 2 | 35 | 66.80% |
| CSCO240607P00050000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 3.25 | 2.80 | 3.35 | -0.05 | -1.52% | 1 | 6 | 24.81% |
| CSCO240621P00050000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 3.33 | 2.85 | 3.40 | -0.27 | -7.50% | 160 | 18,517 | 21.92% |
| CSCO240719P00050000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 3.53 | 3.50 | 3.60 | -0.39 | -9.95% | 16 | 2,192 | 20.31% |
| CSCO240816P00050000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 3.88 | 2.96 | 3.90 | -0.22 | -5.37% | 5 | 756 | 20.83% |
| CSCO240920P00050000 | 2024-04-30 2:42PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | 0.00 | - | 7 | 4,408 | 19.47% |
| CSCO241018P00050000 | 2024-05-02 3:11PM EDT | 2024-10-18 | 4.36 | 4.15 | 4.25 | 0.00 | - | 20 | 713 | 19.48% |
| CSCO250117P00050000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 4.85 | 4.75 | 4.85 | -0.20 | -3.96% | 145 | 21,616 | 19.69% |
| CSCO250321P00050000 | 2024-05-01 12:50PM EDT | 2025-03-21 | 5.14 | 4.30 | 5.20 | 0.00 | - | 10 | 1,251 | 19.72% |
| CSCO250620P00050000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 5.75 | 5.50 | 5.60 | 0.00 | - | 1 | 3,727 | 19.45% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 5.85 | 6.05 | 0.00 | - | 10 | 664 | 19.68% |
| CSCO251219P00050000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 6.15 | 6.15 | 6.35 | 0.00 | - | 1 | 290 | 19.37% |
| CSCO260116P00050000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 6.35 | 6.25 | 6.40 | 0.00 | - | 5 | 1,346 | 19.14% |
© 2024 Yahoo. All rights reserved.