Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00060000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 106 | 85.55% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 52.34% |
| CSCO240607C00060000 | 2024-05-16 3:22PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 2 | 81.74% |
| CSCO240621C00060000 | 2024-05-16 2:59PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 147 | 12,882 | 34.77% |
| CSCO240719C00060000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 12,262 | 29.98% |
| CSCO240816C00060000 | 2024-05-17 1:06PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.14 | -0.01 | -25.00% | 54 | 10,226 | 26.51% |
| CSCO240920C00060000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.19 | 0.00 | - | 199 | 1,882 | 23.98% |
| CSCO241018C00060000 | 2024-05-17 11:37AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.25 | -0.06 | -50.00% | 10 | 2,508 | 23.05% |
| CSCO250117C00060000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 0.33 | 0.29 | 0.34 | -0.05 | -13.16% | 59 | 14,994 | 19.65% |
| CSCO250321C00060000 | 2024-05-14 12:50PM EDT | 2025-03-21 | 0.85 | 0.23 | 0.80 | 0.00 | - | 1 | 9,374 | 22.36% |
| CSCO250620C00060000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 1.10 | 0.90 | 1.87 | 0.00 | - | 9 | 3,743 | 26.93% |
| CSCO250919C00060000 | 2024-05-17 11:38AM EDT | 2025-09-19 | 1.45 | 1.27 | 2.32 | -0.27 | -15.70% | 2 | 101 | 26.71% |
| CSCO251219C00060000 | 2024-05-14 2:30PM EDT | 2025-12-19 | 2.00 | 1.54 | 2.67 | 0.00 | - | 10 | 485 | 26.18% |
| CSCO260116C00060000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 1.88 | 1.32 | 2.11 | -0.06 | -3.09% | 15 | 2,045 | 22.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 2024-06-21 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 71.73% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 2024-07-19 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240816P00060000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 10.57 | 11.60 | 12.15 | 0.00 | - | 2 | 2 | 31.89% |
| CSCO240920P00060000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 11.95 | 10.75 | 12.15 | 0.00 | - | 630 | 135 | 27.10% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 11.76 | 11.40 | 12.35 | 0.00 | - | 26 | 0 | 27.83% |
| CSCO250117P00060000 | 2024-05-17 2:15PM EDT | 2025-01-17 | 11.80 | 11.00 | 12.10 | +1.10 | +10.28% | 1 | 2,105 | 18.65% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 2025-03-21 | 10.96 | 12.55 | 13.00 | 0.00 | - | 4 | 339 | 25.54% |
| CSCO250620P00060000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 12.40 | 11.05 | 12.35 | 0.00 | - | 1 | 2 | 17.30% |
| CSCO250919P00060000 | 2024-05-09 9:51AM EDT | 2025-09-19 | 12.50 | 11.95 | 14.10 | 0.00 | - | 2 | 23 | 26.49% |
| CSCO251219P00060000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 13.35 | 12.05 | 13.40 | 0.00 | - | 1 | 882 | 20.80% |
| CSCO260116P00060000 | 2024-05-02 12:40PM EDT | 2026-01-16 | 13.55 | 12.10 | 12.40 | 0.00 | - | 29 | 340 | 14.39% |
© 2024 Yahoo. All rights reserved.