Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00055000 | 2024-04-25 1:44PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CSCO240517C00055000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CSCO240524C00055000 | 2024-04-23 11:24AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 12.50% |
| CSCO240531C00055000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,585 | 2,695 | 12.50% |
| CSCO240621C00055000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| CSCO240719C00055000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CSCO240816C00055000 | 2024-04-25 2:54PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 2,329 | 6.25% |
| CSCO240920C00055000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 91 | 2,906 | 6.25% |
| CSCO241018C00055000 | 2024-04-25 3:11PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 398 | 2,793 | 6.25% |
| CSCO250117C00055000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 79 | 18,910 | 3.13% |
| CSCO250321C00055000 | 2024-04-25 12:54PM EDT | 2025-03-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 43 | 245 | 3.13% |
| CSCO250620C00055000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 2,270 | 3.13% |
| CSCO250919C00055000 | 2024-04-22 3:21PM EDT | 2025-09-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CSCO251219C00055000 | 2024-04-24 11:00AM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CSCO260116C00055000 | 2024-04-19 12:53PM EDT | 2026-01-16 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,361 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 2024-05-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240517P00055000 | 2024-04-11 2:53PM EDT | 2024-05-17 | 5.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6,260 | 2,814 | 0.00% |
| CSCO240719P00055000 | 2024-04-25 11:20AM EDT | 2024-07-19 | 7.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 0.00% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,968 | 0.00% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 0.00% |
| CSCO250117P00055000 | 2024-04-24 1:49PM EDT | 2025-01-17 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 157 | 317 | 0.00% |
| CSCO250620P00055000 | 2024-04-22 9:44AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,518 | 0.00% |
| CSCO250919P00055000 | 2024-04-22 10:36AM EDT | 2025-09-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO251219P00055000 | 2024-04-18 1:14PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 2026-01-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
© 2024 Yahoo. All rights reserved.