Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 2024-05-17 | 15.90 | 15.20 | 15.70 | 0.00 | - | 5 | 7 | 160.94% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 2024-06-21 | 17.70 | 15.40 | 16.55 | 0.00 | - | 1 | 3 | 83.01% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 2025-01-17 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 53.05% |
| CSCO250321C00032500 | 2024-04-24 1:22PM EDT | 2025-03-21 | 16.55 | 14.00 | 16.45 | 0.00 | - | - | 15 | 37.43% |
| CSCO250620C00032500 | 2024-05-06 11:30AM EDT | 2025-06-20 | 15.66 | 16.25 | 18.75 | 0.00 | - | 1 | 3 | 53.78% |
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 2025-09-19 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 48.61% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 2025-12-19 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 36.02% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 2026-01-16 | 16.90 | 15.40 | 16.25 | 0.00 | - | 1 | 1 | 24.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00032500 | 2024-05-01 3:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 10,668 | 57.03% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 55.66% |
| CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| CSCO240920P00032500 | 2024-05-09 11:44AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.13 | 0.00 | - | 2 | 777 | 36.43% |
| CSCO241018P00032500 | 2024-05-08 3:45PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.17 | -0.05 | -38.46% | 2 | 12 | 34.86% |
| CSCO250117P00032500 | 2024-05-10 2:05PM EDT | 2025-01-17 | 0.25 | 0.14 | 0.28 | +0.04 | +19.05% | 5 | 3,277 | 30.91% |
| CSCO250321P00032500 | 2024-05-10 12:43PM EDT | 2025-03-21 | 0.35 | 0.28 | 0.81 | -0.09 | -20.45% | 2 | 20 | 36.40% |
| CSCO250620P00032500 | 2024-05-10 10:13AM EDT | 2025-06-20 | 0.53 | 0.45 | 1.36 | -0.01 | -1.85% | 2 | 1,293 | 37.96% |
| CSCO250919P00032500 | 2024-05-08 3:54PM EDT | 2025-09-19 | 0.62 | 0.61 | 1.57 | 0.00 | - | 2 | 407 | 36.16% |
| CSCO251219P00032500 | 2024-05-10 10:10AM EDT | 2025-12-19 | 0.88 | 0.40 | 1.00 | -0.02 | -2.22% | 2 | 630 | 28.44% |
| CSCO260116P00032500 | 2024-05-03 3:01PM EDT | 2026-01-16 | 1.02 | 0.85 | 1.18 | 0.00 | - | 2 | 712 | 29.35% |
© 2024 Yahoo. All rights reserved.