Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:57.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00057500 | 2024-05-20 3:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 717 | 17,246 | 12.50% |
| CSCO240719C00057500 | 2024-05-20 12:22PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 405 | 4,836 | 12.50% |
| CSCO240816C00057500 | 2024-05-20 11:36AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,576 | 12.50% |
| CSCO240920C00057500 | 2024-05-20 10:56AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4,471 | 6.25% |
| CSCO241018C00057500 | 2024-05-20 3:20PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 1,330 | 6.25% |
| CSCO250117C00057500 | 2024-05-20 3:50PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 128 | 12,981 | 6.25% |
| CSCO250321C00057500 | 2024-05-20 3:44PM EDT | 2025-03-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 1,026 | 6.25% |
| CSCO250620C00057500 | 2024-05-20 12:12PM EDT | 2025-06-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 17 | 1,199 | 3.13% |
| CSCO250919C00057500 | 2024-05-20 11:55AM EDT | 2025-09-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 3.13% |
| CSCO251219C00057500 | 2024-05-10 3:30PM EDT | 2025-12-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 52 | 1,211 | 3.13% |
| CSCO260116C00057500 | 2024-05-17 11:33AM EDT | 2026-01-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00057500 | 2024-05-20 2:55PM EDT | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 850 | 630 | 0.00% |
| CSCO240719P00057500 | 2024-05-16 10:30AM EDT | 2024-07-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 300 | 165 | 0.00% |
| CSCO240920P00057500 | 2024-05-01 3:42PM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 600 | 709 | 0.00% |
| CSCO241018P00057500 | 2024-05-20 10:48AM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CSCO250117P00057500 | 2024-05-20 11:23AM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,258 | 0.00% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 2025-03-21 | 9.95 | 9.45 | 9.95 | 0.00 | - | 2 | 172 | 0.00% |
| CSCO250620P00057500 | 2024-05-10 9:55AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CSCO250919P00057500 | 2024-05-15 10:56AM EDT | 2025-09-19 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 2025-12-19 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 13.97% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 2026-01-16 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 17.08% |
© 2024 Yahoo. All rights reserved.