Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00042500 | 2024-04-09 10:09AM EDT | 2024-04-19 | 6.55 | 5.75 | 6.00 | 0.00 | - | 4 | 4 | 157.81% |
| CSCO240517C00042500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 5.70 | 6.05 | 6.20 | 0.00 | - | 1 | 37 | 43.36% |
| CSCO240621C00042500 | 2024-04-18 10:16AM EDT | 2024-06-21 | 6.26 | 6.45 | 6.55 | 0.00 | - | 1 | 575 | 36.33% |
| CSCO240719C00042500 | 2024-04-11 12:29PM EDT | 2024-07-19 | 7.35 | 6.60 | 6.70 | 0.00 | - | 22 | 3,598 | 32.62% |
| CSCO240816C00042500 | 2024-04-10 11:15AM EDT | 2024-08-16 | 7.44 | 6.80 | 6.90 | 0.00 | - | 4 | 127 | 31.10% |
| CSCO240920C00042500 | 2024-04-18 9:47AM EDT | 2024-09-20 | 7.05 | 7.15 | 7.25 | 0.00 | - | 2 | 605 | 31.10% |
| CSCO241018C00042500 | 2024-04-18 2:34PM EDT | 2024-10-18 | 7.10 | 7.30 | 7.40 | 0.00 | - | 23 | 624 | 30.05% |
| CSCO250117C00042500 | 2024-04-16 3:47PM EDT | 2025-01-17 | 7.81 | 8.00 | 8.15 | 0.00 | - | 18 | 533 | 30.13% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 2025-03-21 | 9.55 | 8.50 | 8.65 | 0.00 | - | 5 | 323 | 30.41% |
| CSCO250620C00042500 | 2024-03-27 3:47PM EDT | 2025-06-20 | 9.64 | 8.90 | 9.15 | 0.00 | - | 1 | 25 | 29.80% |
| CSCO250919C00042500 | 2024-02-28 11:06AM EDT | 2025-09-19 | 9.20 | 8.80 | 11.55 | 0.00 | - | 1 | 2 | 39.04% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 9.75 | 9.95 | 0.00 | - | 14 | 30 | 28.68% |
| CSCO260116C00042500 | 2024-04-16 12:46PM EDT | 2026-01-16 | 9.80 | 9.90 | 10.05 | 0.00 | - | 84 | 259 | 28.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00042500 | 2024-04-11 1:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 11,900 | 106.25% |
| CSCO240517P00042500 | 2024-04-19 10:24AM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | -0.01 | -6.25% | 1 | 1,216 | 32.72% |
| CSCO240621P00042500 | 2024-04-18 3:50PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | 0.00 | - | 22 | 12,665 | 26.17% |
| CSCO240719P00042500 | 2024-04-16 1:51PM EDT | 2024-07-19 | 0.53 | 0.44 | 0.47 | 0.00 | - | 1 | 776 | 25.20% |
| CSCO240816P00042500 | 2024-04-19 10:22AM EDT | 2024-08-16 | 0.68 | 0.66 | 0.69 | -0.03 | -4.23% | 30 | 621 | 25.37% |
| CSCO240920P00042500 | 2024-04-18 3:54PM EDT | 2024-09-20 | 0.88 | 0.80 | 0.83 | 0.00 | - | 44 | 3,444 | 24.02% |
| CSCO241018P00042500 | 2024-04-18 3:54PM EDT | 2024-10-18 | 1.06 | 1.00 | 1.03 | 0.00 | - | 282 | 895 | 24.24% |
| CSCO250117P00042500 | 2024-04-18 10:59AM EDT | 2025-01-17 | 1.56 | 1.55 | 1.60 | 0.00 | - | 7 | 5,749 | 24.38% |
| CSCO250321P00042500 | 2024-04-18 1:16PM EDT | 2025-03-21 | 1.94 | 1.85 | 1.94 | 0.00 | - | 2 | 1,772 | 24.30% |
| CSCO250620P00042500 | 2024-04-18 11:28AM EDT | 2025-06-20 | 2.28 | 2.24 | 2.33 | 0.00 | - | 1 | 2,916 | 23.87% |
| CSCO250919P00042500 | 2024-04-15 2:18PM EDT | 2025-09-19 | 2.60 | 2.49 | 2.68 | 0.00 | - | 3 | 57 | 23.51% |
| CSCO251219P00042500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 2.91 | 2.74 | 2.99 | 0.00 | - | 1 | 187 | 23.17% |
| CSCO260116P00042500 | 2024-04-17 1:10PM EDT | 2026-01-16 | 3.10 | 2.91 | 3.10 | 0.00 | - | 1 | 3,265 | 23.16% |
© 2024 Yahoo. All rights reserved.