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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00050000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,188 | 30,008 | 37.50% |
| CSCO240524C00050000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 3,490 | 8,272 | 17.19% |
| CSCO240531C00050000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 819 | 3,174 | 15.04% |
| CSCO240607C00050000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.27 | 0.24 | 0.28 | -0.11 | -28.95% | 192 | 702 | 19.14% |
| CSCO240614C00050000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 0.35 | 0.31 | 0.48 | -0.12 | -25.53% | 142 | 408 | 21.29% |
| CSCO240621C00050000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.38 | -0.17 | -31.48% | 3,314 | 42,066 | 17.09% |
| CSCO240628C00050000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.45 | 0.42 | 0.49 | -0.14 | -23.73% | 148 | 118 | 17.68% |
| CSCO240719C00050000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.56 | 0.55 | 0.59 | -0.20 | -26.32% | 4,361 | 7,542 | 15.92% |
| CSCO240816C00050000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.17 | 1.11 | 1.15 | -0.18 | -13.33% | 1,485 | 6,981 | 19.63% |
| CSCO240920C00050000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 1.46 | 1.42 | 1.46 | -0.21 | -12.57% | 280 | 4,753 | 19.56% |
| CSCO241018C00050000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 1.65 | 1.60 | 1.77 | -0.24 | -12.70% | 95 | 5,351 | 20.25% |
| CSCO250117C00050000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 2.62 | 2.60 | 2.71 | -0.24 | -8.39% | 122 | 8,709 | 22.11% |
| CSCO250321C00050000 | 2024-05-17 1:00PM EDT | 2025-03-21 | 3.31 | 2.65 | 3.65 | -0.09 | -2.65% | 3 | 1,251 | 25.06% |
| CSCO250620C00050000 | 2024-05-17 3:11PM EDT | 2025-06-20 | 4.00 | 3.75 | 3.95 | -0.10 | -2.44% | 3,431 | 1,639 | 23.51% |
| CSCO250919C00050000 | 2024-05-17 1:30PM EDT | 2025-09-19 | 4.66 | 3.45 | 6.05 | -1.19 | -20.34% | 1 | 374 | 30.65% |
| CSCO251219C00050000 | 2024-05-17 9:50AM EDT | 2025-12-19 | 5.20 | 4.60 | 5.50 | -0.35 | -6.31% | 145 | 878 | 25.88% |
| CSCO260116C00050000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 5.10 | 5.00 | 5.70 | -0.20 | -3.77% | 65 | 2,693 | 26.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00050000 | 2024-05-17 3:54PM EDT | 2024-05-17 | 1.75 | 1.57 | 2.06 | +0.07 | +4.17% | 415 | 10,793 | 82.81% |
| CSCO240524P00050000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 1.85 | 1.61 | 1.92 | +0.19 | +11.45% | 34 | 545 | 21.29% |
| CSCO240531P00050000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 1.66 | 1.61 | 1.91 | +0.01 | +0.61% | 74 | 232 | 15.04% |
| CSCO240607P00050000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 1.82 | 1.89 | 2.20 | 0.00 | - | 115 | 112 | 21.63% |
| CSCO240614P00050000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 1.98 | 1.82 | 2.30 | +0.18 | +10.00% | 3 | 63 | 21.09% |
| CSCO240621P00050000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.94 | 1.98 | 2.06 | -0.11 | -5.37% | 417 | 19,100 | 13.82% |
| CSCO240719P00050000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 2.21 | 2.30 | 2.53 | -0.20 | -8.30% | 311 | 2,700 | 17.48% |
| CSCO240816P00050000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 2.62 | 2.52 | 2.82 | -0.20 | -7.09% | 158 | 953 | 17.87% |
| CSCO240920P00050000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 2.87 | 2.83 | 3.00 | -0.10 | -3.37% | 35 | 4,495 | 16.90% |
| CSCO241018P00050000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 3.20 | 3.05 | 3.15 | +0.10 | +3.23% | 5 | 820 | 16.55% |
| CSCO250117P00050000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 3.75 | 3.75 | 4.30 | -0.10 | -2.60% | 272 | 21,809 | 20.59% |
| CSCO250321P00050000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 4.16 | 4.10 | 4.30 | 0.00 | - | 10 | 1,263 | 18.38% |
| CSCO250620P00050000 | 2024-05-17 11:11AM EDT | 2025-06-20 | 4.64 | 3.60 | 4.75 | -0.16 | -3.33% | 3,100 | 3,730 | 18.41% |
| CSCO250919P00050000 | 2024-05-16 2:32PM EDT | 2025-09-19 | 5.20 | 4.95 | 6.10 | 0.00 | - | 3 | 666 | 22.69% |
| CSCO251219P00050000 | 2024-05-16 9:46AM EDT | 2025-12-19 | 5.45 | 5.35 | 5.65 | +0.10 | +1.87% | 1 | 260 | 18.98% |
| CSCO260116P00050000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 5.47 | 5.45 | 5.70 | +0.07 | +1.30% | 5 | 1,334 | 18.75% |
© 2024 Yahoo. All rights reserved.