Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00047500 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.70 | 0.66 | 0.71 | -0.25 | -26.32% | 735 | 124 | 19.34% |
| CSCO240517C00047500 | 2024-04-26 3:44PM EDT | 2024-05-17 | 1.68 | 1.67 | 1.70 | -0.23 | -12.04% | 89 | 2,228 | 33.15% |
| CSCO240621C00047500 | 2024-04-26 1:28PM EDT | 2024-06-21 | 2.16 | 2.15 | 2.20 | -0.18 | -7.69% | 160 | 7,281 | 27.05% |
| CSCO240719C00047500 | 2024-04-26 3:44PM EDT | 2024-07-19 | 2.37 | 2.33 | 2.36 | -0.14 | -5.58% | 26 | 4,094 | 23.85% |
| CSCO240816C00047500 | 2024-04-26 12:20PM EDT | 2024-08-16 | 2.88 | 2.83 | 2.86 | -0.12 | -4.00% | 46 | 471 | 25.42% |
| CSCO240920C00047500 | 2024-04-26 2:42PM EDT | 2024-09-20 | 3.27 | 3.15 | 3.25 | -0.03 | -0.91% | 22 | 820 | 25.42% |
| CSCO241018C00047500 | 2024-04-26 9:56AM EDT | 2024-10-18 | 3.55 | 3.35 | 3.40 | -0.15 | -4.05% | 5 | 1,483 | 24.44% |
| CSCO250117C00047500 | 2024-04-26 1:23PM EDT | 2025-01-17 | 4.34 | 4.25 | 4.35 | -0.21 | -4.62% | 14 | 5,642 | 25.71% |
| CSCO250321C00047500 | 2024-04-25 2:02PM EDT | 2025-03-21 | 5.22 | 4.90 | 5.00 | 0.00 | - | 2 | 286 | 26.73% |
| CSCO250620C00047500 | 2024-04-22 1:52PM EDT | 2025-06-20 | 6.00 | 5.50 | 5.60 | 0.00 | - | 4 | 345 | 26.64% |
| CSCO250919C00047500 | 2024-04-19 11:15AM EDT | 2025-09-19 | 6.55 | 5.15 | 6.15 | 0.00 | - | 105 | 357 | 26.61% |
| CSCO251219C00047500 | 2024-04-24 11:48AM EDT | 2025-12-19 | 6.98 | 6.50 | 6.60 | 0.00 | - | 15 | 139 | 26.39% |
| CSCO260116C00047500 | 2024-04-25 11:34AM EDT | 2026-01-16 | 6.72 | 6.55 | 6.70 | 0.00 | - | 3 | 638 | 26.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00047500 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 364 | 463 | 16.99% |
| CSCO240517P00047500 | 2024-04-26 3:44PM EDT | 2024-05-17 | 1.15 | 1.17 | 1.20 | +0.05 | +4.55% | 557 | 4,855 | 30.08% |
| CSCO240621P00047500 | 2024-04-26 3:29PM EDT | 2024-06-21 | 1.48 | 1.46 | 1.48 | +0.13 | +9.63% | 241 | 17,622 | 22.22% |
| CSCO240719P00047500 | 2024-04-26 2:27PM EDT | 2024-07-19 | 1.67 | 1.72 | 1.76 | +0.06 | +3.73% | 58 | 2,975 | 21.22% |
| CSCO240816P00047500 | 2024-04-26 9:30AM EDT | 2024-08-16 | 2.18 | 2.12 | 2.35 | +0.23 | +11.79% | 1 | 2,103 | 24.00% |
| CSCO240920P00047500 | 2024-04-26 3:51PM EDT | 2024-09-20 | 2.30 | 2.28 | 2.31 | +0.11 | +5.02% | 44 | 6,016 | 20.62% |
| CSCO241018P00047500 | 2024-04-26 3:52PM EDT | 2024-10-18 | 2.53 | 2.48 | 2.57 | +0.15 | +6.30% | 46 | 2,596 | 20.87% |
| CSCO250117P00047500 | 2024-04-26 11:43AM EDT | 2025-01-17 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 11 | 8,438 | 21.14% |
| CSCO250321P00047500 | 2024-04-18 10:55AM EDT | 2025-03-21 | 3.55 | 3.55 | 3.65 | 0.00 | - | 6 | 166 | 21.24% |
| CSCO250620P00047500 | 2024-03-28 11:30AM EDT | 2025-06-20 | 3.25 | 3.95 | 4.05 | 0.00 | - | 26 | 752 | 20.78% |
| CSCO250919P00047500 | 2024-04-09 9:49AM EDT | 2025-09-19 | 4.10 | 4.35 | 4.45 | 0.00 | - | 61 | 106 | 20.63% |
| CSCO251219P00047500 | 2024-04-12 3:35PM EDT | 2025-12-19 | 4.60 | 4.65 | 4.75 | 0.00 | - | 30 | 311 | 20.25% |
| CSCO260116P00047500 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.80 | 4.75 | 4.90 | 0.00 | - | 23 | 585 | 20.40% |
© 2024 Yahoo. All rights reserved.