Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00065000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 88.28% |
| CSCO240524C00065000 | 2024-05-06 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 73.05% |
| CSCO240531C00065000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 2 | 60.55% |
| CSCO240614C00065000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 2 | 53.52% |
| CSCO240621C00065000 | 2024-05-09 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 5,523 | 42.19% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 386 | 35.16% |
| CSCO240816C00065000 | 2024-05-09 11:54AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 2,907 | 32.23% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 0.09 | 0.01 | 0.09 | 0.00 | - | 10 | 619 | 25.98% |
| CSCO241018C00065000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.12 | 0.00 | - | 11 | 1,244 | 24.81% |
| CSCO250117C00065000 | 2024-05-09 1:38PM EDT | 2025-01-17 | 0.15 | 0.15 | 0.20 | 0.00 | - | 12 | 4,321 | 21.78% |
| CSCO250321C00065000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 0.27 | 0.27 | 0.32 | 0.00 | - | 5 | 21 | 21.53% |
| CSCO250620C00065000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 0.58 | 0.25 | 0.92 | 0.00 | - | 5 | 4,476 | 25.00% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 2025-09-19 | 1.22 | 0.70 | 1.71 | 0.00 | - | 1 | 112 | 27.81% |
| CSCO251219C00065000 | 2024-05-07 10:25AM EDT | 2025-12-19 | 0.90 | 0.89 | 1.58 | 0.00 | - | 255 | 1,161 | 24.84% |
| CSCO260116C00065000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 1.00 | 1.01 | 4.25 | 0.00 | - | 3 | 2,618 | 36.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 16.75 | 15.95 | 17.85 | 0.00 | - | 3 | 0 | 189.84% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 2024-06-21 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 34.38% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 2024-09-20 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
| CSCO250117P00065000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 17.70 | 16.25 | 17.25 | 0.00 | - | 7 | 5 | 23.98% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 2025-03-21 | 16.37 | 14.70 | 17.45 | 0.00 | - | - | 3 | 24.15% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 2025-06-20 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 27.32% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 2025-09-19 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 17.75 | 16.25 | 17.40 | 0.00 | - | 1 | 2 | 17.26% |
| CSCO260116P00065000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 17.20 | 16.30 | 17.35 | 0.00 | - | 1 | 4 | 16.41% |
© 2024 Yahoo. All rights reserved.