Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 23.35 | 22.25 | 23.85 | 0.00 | - | 13 | 15 | 341.21% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 2024-06-21 | 24.35 | 22.30 | 22.45 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO240719C00025000 | 2024-01-18 2:47PM EDT | 2024-07-19 | 25.45 | 23.50 | 23.75 | 0.00 | - | 2 | 2 | 105.08% |
| CSCO240816C00025000 | 2024-02-01 11:28AM EDT | 2024-08-16 | 25.40 | 23.30 | 23.75 | 0.00 | - | - | 1 | 84.96% |
| CSCO240920C00025000 | 2024-01-09 4:50PM EDT | 2024-09-20 | 25.50 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 114.75% |
| CSCO241018C00025000 | 2024-03-01 3:22PM EDT | 2024-10-18 | 23.38 | 23.40 | 26.50 | 0.00 | - | 2 | 2 | 99.32% |
| CSCO250117C00025000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 22.60 | 22.95 | 23.65 | 0.00 | - | 1 | 10 | 56.23% |
| CSCO250321C00025000 | 2024-05-10 2:02PM EDT | 2025-03-21 | 23.27 | 22.00 | 25.30 | +0.25 | +1.09% | 3 | 5 | 50.29% |
| CSCO250620C00025000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 2025-12-19 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 39.01% |
| CSCO260116C00025000 | 2024-04-17 11:14AM EDT | 2026-01-16 | 23.33 | 22.40 | 23.90 | 0.00 | - | 2 | 78 | 39.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.11 | 0.00 | - | 8 | 44 | 87.89% |
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 69.92% |
| CSCO240816P00025000 | 2024-04-24 1:27PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 10 | 59.18% |
| CSCO240920P00025000 | 2024-02-07 4:34PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 60.35% |
| CSCO241018P00025000 | 2024-04-09 3:49PM EDT | 2024-10-18 | 0.05 | 0.02 | 0.09 | 0.00 | - | - | 1 | 48.63% |
| CSCO250117P00025000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | 0.00 | - | 8 | 279 | 39.55% |
| CSCO250321P00025000 | 2024-04-23 1:05PM EDT | 2025-03-21 | 0.04 | 0.00 | 2.22 | 0.00 | - | 2 | 11 | 59.79% |
| CSCO250620P00025000 | 2024-05-09 12:09PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 47.17% |
| CSCO250919P00025000 | 2024-05-09 12:13PM EDT | 2025-09-19 | 0.23 | 0.02 | 0.85 | 0.00 | - | 2 | 12 | 44.12% |
| CSCO251219P00025000 | 2024-05-09 12:18PM EDT | 2025-12-19 | 0.26 | 0.00 | 0.80 | 0.00 | - | 2 | 90 | 39.92% |
| CSCO260116P00025000 | 2024-05-10 9:57AM EDT | 2026-01-16 | 0.29 | 0.13 | 0.40 | +0.02 | +7.41% | 2 | 63 | 32.89% |
© 2024 Yahoo. All rights reserved.