Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00046000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 2.03 | 1.10 | 2.82 | +0.27 | +15.34% | 9 | 264 | 161.13% |
| CSCO240517C00046000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 2.63 | 2.53 | 2.68 | +0.11 | +4.37% | 22 | 48 | 51.07% |
| CSCO240524C00046000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 2.75 | 2.54 | 2.78 | +0.24 | +9.56% | 11 | 156 | 40.38% |
| CSCO240531C00046000 | 2024-05-07 11:45AM EDT | 2024-05-31 | 2.12 | 2.69 | 2.98 | 0.00 | - | 36 | 83 | 38.28% |
| CSCO240607C00046000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 2.43 | 2.80 | 3.05 | 0.00 | - | 1 | 18 | 34.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00046000 | 2024-05-10 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,345 | 42.19% |
| CSCO240517P00046000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.53 | 0.49 | 0.55 | -0.08 | -13.11% | 355 | 1,516 | 48.05% |
| CSCO240524P00046000 | 2024-05-10 1:56PM EDT | 2024-05-24 | 0.58 | 0.56 | 0.61 | -0.04 | -6.45% | 11 | 524 | 37.01% |
| CSCO240531P00046000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.58 | 0.58 | 0.67 | -0.11 | -15.94% | 107 | 318 | 32.08% |
| CSCO240607P00046000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 0.71 | 0.68 | 0.74 | -0.07 | -8.97% | 18 | 103 | 29.49% |
| CSCO240614P00046000 | 2024-05-10 12:44PM EDT | 2024-06-14 | 0.75 | 0.53 | 0.88 | -0.08 | -9.64% | 18 | 47 | 29.15% |
| CSCO240628P00046000 | 2024-05-10 11:49AM EDT | 2024-06-28 | 0.84 | 0.28 | 0.93 | -0.06 | -6.67% | 5 | 4 | 25.54% |
© 2024 Yahoo. All rights reserved.