Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00040000 | 2024-04-12 3:28PM EDT | 2024-04-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| CSCO240503C00040000 | 2024-04-08 12:29PM EDT | 2024-05-03 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CSCO240517C00040000 | 2024-03-19 10:41AM EDT | 2024-05-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240621C00040000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 772 | 0.00% |
| CSCO240719C00040000 | 2024-04-10 10:26AM EDT | 2024-07-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 31 | 115 | 0.00% |
| CSCO240816C00040000 | 2024-04-12 2:32PM EDT | 2024-08-16 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| CSCO240920C00040000 | 2024-04-11 3:29PM EDT | 2024-09-20 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| CSCO241018C00040000 | 2024-04-15 1:49PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.00% |
| CSCO250117C00040000 | 2024-04-15 12:35PM EDT | 2025-01-17 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 0.00% |
| CSCO250321C00040000 | 2024-04-03 3:15PM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CSCO250620C00040000 | 2024-04-11 9:55AM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CSCO250919C00040000 | 2024-04-11 9:44AM EDT | 2025-09-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 2025-12-19 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 0.00% |
| CSCO260116C00040000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 11.94 | 0.00 | 0.00 | 0.00 | - | 13 | 668 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00040000 | 2024-04-12 1:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11,462 | 50.00% |
| CSCO240517P00040000 | 2024-04-15 2:02PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 12.50% |
| CSCO240524P00040000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6,254 | 12.50% |
| CSCO240621P00040000 | 2024-04-15 2:22PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 15,902 | 12.50% |
| CSCO240719P00040000 | 2024-04-15 3:08PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 537 | 6.25% |
| CSCO240816P00040000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 100 | 190 | 6.25% |
| CSCO240920P00040000 | 2024-04-12 3:44PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 3,561 | 6.25% |
| CSCO241018P00040000 | 2024-04-15 9:45AM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 6.25% |
| CSCO250117P00040000 | 2024-04-15 2:32PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 35 | 10,653 | 6.25% |
| CSCO250321P00040000 | 2024-04-12 3:46PM EDT | 2025-03-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 6.25% |
| CSCO250620P00040000 | 2024-04-15 12:30PM EDT | 2025-06-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 3.13% |
| CSCO250919P00040000 | 2024-04-15 1:43PM EDT | 2025-09-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| CSCO251219P00040000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 3.13% |
| CSCO260116P00040000 | 2024-04-11 2:24PM EDT | 2026-01-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 31 | 690 | 3.13% |
© 2024 Yahoo. All rights reserved.