Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00052500 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1,629 | 0 | 65.63% |
| CSCO240524C00052500 | 2024-05-16 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| CSCO240531C00052500 | 2024-05-16 12:51PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.05 | -0.31 | -96.88% | 13 | 58 | 24.41% |
| CSCO240621C00052500 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19,621 | 0 | 6.25% |
| CSCO240719C00052500 | 2024-05-16 3:55PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,397 | 0 | 6.25% |
| CSCO240816C00052500 | 2024-05-16 3:55PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 3.13% |
| CSCO240920C00052500 | 2024-05-16 3:55PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| CSCO241018C00052500 | 2024-05-16 3:54PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| CSCO250117C00052500 | 2024-05-16 3:42PM EDT | 2025-01-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 3.13% |
| CSCO250321C00052500 | 2024-05-16 12:44PM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CSCO250620C00052500 | 2024-05-16 11:47AM EDT | 2025-06-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CSCO250919C00052500 | 2024-05-16 3:43PM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CSCO251219C00052500 | 2024-05-16 1:03PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CSCO260116C00052500 | 2024-05-16 3:19PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-05-16 3:55PM EDT | 2024-05-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| CSCO240621P00052500 | 2024-05-16 3:37PM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO240719P00052500 | 2024-05-16 3:55PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CSCO240816P00052500 | 2024-05-16 9:53AM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| CSCO240920P00052500 | 2024-05-16 9:48AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CSCO241018P00052500 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CSCO250117P00052500 | 2024-05-16 1:05PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620P00052500 | 2024-05-07 2:52PM EDT | 2025-06-20 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CSCO260116P00052500 | 2024-05-16 2:10PM EDT | 2026-01-16 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.