Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00048000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.48 | 1.41 | 1.47 | +0.20 | +15.63% | 920 | 1,602 | 53.13% |
| CSCO240524C00048000 | 2024-05-10 2:12PM EDT | 2024-05-24 | 1.53 | 1.41 | 1.54 | +0.15 | +10.87% | 149 | 245 | 40.23% |
| CSCO240531C00048000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 1.58 | 1.41 | 1.60 | +0.17 | +12.06% | 216 | 503 | 34.18% |
| CSCO240607C00048000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 1.64 | 1.50 | 3.00 | +0.13 | +8.61% | 11 | 113 | 56.01% |
| CSCO240614C00048000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 1.78 | 1.43 | 1.84 | +0.21 | +13.38% | 38 | 37 | 30.52% |
| CSCO240628C00048000 | 2024-05-10 9:57AM EDT | 2024-06-28 | 1.74 | 0.50 | 2.08 | -0.06 | -3.33% | 10 | 1 | 29.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00048000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.32 | 1.31 | 1.38 | -0.13 | -8.97% | 640 | 2,894 | 51.86% |
| CSCO240524P00048000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.35 | 1.35 | 1.41 | -0.15 | -10.00% | 401 | 1,583 | 38.38% |
| CSCO240531P00048000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 1.47 | 1.36 | 1.45 | -0.10 | -6.37% | 69 | 78 | 32.23% |
| CSCO240607P00048000 | 2024-05-08 12:56PM EDT | 2024-06-07 | 1.49 | 1.37 | 2.42 | +0.05 | +3.47% | 1 | 84 | 46.19% |
| CSCO240614P00048000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 1.54 | 1.39 | 1.57 | 0.00 | - | - | 39 | 26.98% |
© 2024 Yahoo. All rights reserved.