Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240517C00055000 | 2024-04-29 3:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CSCO240524C00055000 | 2024-04-29 3:47PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CSCO240531C00055000 | 2024-04-29 1:36PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240621C00055000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| CSCO240719C00055000 | 2024-04-29 3:54PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CSCO240816C00055000 | 2024-04-29 3:40PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CSCO240920C00055000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CSCO241018C00055000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CSCO250117C00055000 | 2024-04-29 2:21PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| CSCO250321C00055000 | 2024-04-29 11:20AM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250620C00055000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CSCO250919C00055000 | 2024-04-29 11:58AM EDT | 2025-09-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO251219C00055000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CSCO260116C00055000 | 2024-04-29 10:50AM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 2024-05-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240517P00055000 | 2024-04-11 2:53PM EDT | 2024-05-17 | 5.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-04-26 2:37PM EDT | 2024-06-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 0.00% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 7.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CSCO250117P00055000 | 2024-04-29 12:00PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| CSCO250620P00055000 | 2024-04-22 9:44AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 2025-09-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 2026-01-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.