Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-25 2:35PM EDT | 2024-04-26 | 13.20 | 12.95 | 13.05 | 0.00 | - | 20 | 38 | 250.00% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 2024-06-21 | 14.55 | 13.20 | 13.35 | 0.00 | - | 7 | 54 | 54.98% |
| CSCO240719C00035000 | 2024-03-28 1:16PM EDT | 2024-07-19 | 15.16 | 13.30 | 13.45 | 0.00 | - | 8 | 141 | 50.68% |
| CSCO240816C00035000 | 2024-04-10 11:29AM EDT | 2024-08-16 | 14.50 | 13.30 | 13.45 | 0.00 | - | 10 | 26 | 43.95% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 2024-09-20 | 14.40 | 13.40 | 13.55 | 0.00 | - | 1 | 26 | 40.53% |
| CSCO250117C00035000 | 2024-04-11 2:11PM EDT | 2025-01-17 | 15.30 | 13.80 | 13.95 | 0.00 | - | 2 | 280 | 35.60% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 2025-03-21 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 56.06% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 2025-06-20 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO251219C00035000 | 2024-03-15 12:42PM EDT | 2025-12-19 | 15.60 | 15.30 | 16.25 | 0.00 | - | 1 | 21 | 39.09% |
| CSCO260116C00035000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 15.15 | 14.80 | 16.75 | 0.00 | - | 1 | 117 | 41.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00035000 | 2024-04-23 1:49PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 2,273 | 38.09% |
| CSCO240719P00035000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5,000 | 6,322 | 39.55% |
| CSCO240816P00035000 | 2024-04-19 12:04PM EDT | 2024-08-16 | 0.07 | 0.01 | 0.28 | 0.00 | - | 2 | 14 | 38.77% |
| CSCO240920P00035000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 799 | 35.74% |
| CSCO241018P00035000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.25 | 0.00 | - | 2 | 29 | 30.27% |
| CSCO250117P00035000 | 2024-04-23 1:38PM EDT | 2025-01-17 | 0.45 | 0.44 | 0.47 | 0.00 | - | 1 | 6,199 | 28.71% |
| CSCO250321P00035000 | 2024-04-19 3:16PM EDT | 2025-03-21 | 0.65 | 0.60 | 0.63 | 0.00 | - | 1 | 203 | 28.05% |
| CSCO250620P00035000 | 2024-04-24 9:59AM EDT | 2025-06-20 | 0.83 | 0.82 | 0.86 | 0.00 | - | 1 | 655 | 27.32% |
| CSCO250919P00035000 | 2024-04-25 3:54PM EDT | 2025-09-19 | 1.03 | 1.03 | 1.10 | 0.00 | - | 3 | 173 | 26.92% |
| CSCO251219P00035000 | 2024-04-22 12:24PM EDT | 2025-12-19 | 1.22 | 1.22 | 1.26 | 0.00 | - | 2 | 766 | 26.04% |
| CSCO260116P00035000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 1.30 | 1.29 | 1.34 | 0.00 | - | 4 | 172 | 26.04% |
© 2024 Yahoo. All rights reserved.