Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00050000 | 2024-04-26 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,279 | 42.19% |
| CSCO240503C00050000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 243 | 1,606 | 18.36% |
| CSCO240510C00050000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 23 | 1,250 | 16.90% |
| CSCO240517C00050000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.62 | -0.11 | -15.28% | 491 | 30,146 | 30.18% |
| CSCO240524C00050000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.71 | -0.13 | -15.66% | 22 | 842 | 28.17% |
| CSCO240531C00050000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 0.77 | 0.72 | 0.76 | -0.04 | -4.94% | 34 | 193 | 26.25% |
| CSCO240621C00050000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.01 | -0.10 | -9.09% | 5,329 | 8,644 | 24.51% |
| CSCO240719C00050000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.16 | 1.14 | 1.30 | -0.19 | -14.07% | 186 | 3,952 | 23.44% |
| CSCO240816C00050000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 1.67 | 1.64 | 1.67 | -0.09 | -5.11% | 35 | 3,131 | 23.96% |
| CSCO240920C00050000 | 2024-04-26 2:15PM EDT | 2024-09-20 | 2.01 | 1.96 | 1.98 | -0.18 | -8.22% | 2 | 4,107 | 23.56% |
| CSCO241018C00050000 | 2024-04-26 3:28PM EDT | 2024-10-18 | 2.17 | 2.12 | 2.16 | -0.21 | -8.82% | 15 | 5,263 | 23.00% |
| CSCO250117C00050000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 3.09 | 3.00 | 3.10 | -0.14 | -4.33% | 35 | 7,923 | 24.49% |
| CSCO250321C00050000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 3.85 | 3.65 | 3.75 | 0.00 | - | 3 | 1,286 | 25.61% |
| CSCO250620C00050000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 4.40 | 4.25 | 4.35 | -0.20 | -4.35% | 2 | 1,622 | 25.60% |
| CSCO250919C00050000 | 2024-04-22 3:59PM EDT | 2025-09-19 | 5.15 | 4.80 | 4.90 | 0.00 | - | 7 | 229 | 25.65% |
| CSCO251219C00050000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 5.50 | 5.25 | 5.40 | -0.10 | -1.79% | 3 | 1,269 | 25.67% |
| CSCO260116C00050000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 5.45 | 5.35 | 5.50 | -0.15 | -2.68% | 62 | 2,379 | 25.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00050000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 2.22 | 1.77 | 2.57 | +0.41 | +22.65% | 124 | 311 | 51.56% |
| CSCO240503P00050000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 2.08 | 2.04 | 2.31 | +0.15 | +7.77% | 2 | 58 | 29.10% |
| CSCO240510P00050000 | 2024-04-26 1:16PM EDT | 2024-05-10 | 2.16 | 1.96 | 2.34 | +0.12 | +5.88% | 12 | 107 | 22.46% |
| CSCO240517P00050000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 2.60 | 2.39 | 2.76 | +0.14 | +5.69% | 184 | 9,300 | 30.18% |
| CSCO240524P00050000 | 2024-04-26 12:15PM EDT | 2024-05-24 | 2.54 | 2.49 | 2.80 | +0.02 | +0.79% | 7 | 76 | 27.15% |
| CSCO240531P00050000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 2.80 | 2.63 | 2.83 | +0.35 | +14.29% | 5 | 31 | 24.93% |
| CSCO240621P00050000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 2.81 | 2.81 | 2.85 | +0.14 | +5.24% | 93 | 18,591 | 20.12% |
| CSCO240719P00050000 | 2024-04-26 2:44PM EDT | 2024-07-19 | 2.97 | 3.00 | 3.10 | -0.08 | -2.62% | 59 | 2,112 | 19.51% |
| CSCO240816P00050000 | 2024-04-25 12:23PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.50 | 0.00 | - | 107 | 764 | 20.95% |
| CSCO240920P00050000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 3.35 | 3.50 | 3.65 | 0.00 | - | 14 | 4,418 | 19.59% |
| CSCO241018P00050000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 3.70 | 3.70 | 4.50 | +0.06 | +1.65% | 1 | 826 | 24.55% |
| CSCO250117P00050000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.50 | +0.30 | +7.23% | 7 | 21,627 | 19.93% |
| CSCO250321P00050000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 4.70 | 4.75 | 4.85 | 0.00 | - | 1 | 1,245 | 19.89% |
| CSCO250620P00050000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 5.33 | 5.15 | 5.30 | 0.00 | - | 336 | 3,726 | 19.81% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 3.15 | 5.65 | 0.00 | - | 10 | 664 | 19.53% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 2025-12-19 | 5.30 | 4.80 | 6.10 | 0.00 | - | 20 | 290 | 19.83% |
| CSCO260116P00050000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 5.93 | 5.90 | 6.10 | -0.03 | -0.50% | 13 | 1,329 | 19.39% |
© 2024 Yahoo. All rights reserved.