Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00050000 | 2024-04-26 11:25AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,279 | 39.84% |
| CSCO240503C00050000 | 2024-04-26 11:54AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 198 | 1,606 | 17.19% |
| CSCO240510C00050000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 7 | 1,250 | 16.50% |
| CSCO240517C00050000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.64 | 0.61 | 0.65 | -0.08 | -11.11% | 128 | 30,146 | 29.79% |
| CSCO240524C00050000 | 2024-04-26 11:50AM EDT | 2024-05-24 | 0.73 | 0.71 | 0.74 | -0.10 | -12.05% | 5 | 842 | 27.83% |
| CSCO240531C00050000 | 2024-04-26 12:01PM EDT | 2024-05-31 | 0.78 | 0.76 | 0.80 | -0.03 | -3.85% | 30 | 193 | 26.07% |
| CSCO240621C00050000 | 2024-04-26 11:52AM EDT | 2024-06-21 | 1.04 | 1.03 | 1.05 | -0.06 | -5.45% | 67 | 8,644 | 24.32% |
| CSCO240719C00050000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 1.20 | 1.19 | 1.22 | -0.15 | -11.11% | 121 | 3,952 | 21.88% |
| CSCO240816C00050000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 1.70 | 1.68 | 1.71 | -0.06 | -3.41% | 3 | 3,131 | 23.76% |
| CSCO240920C00050000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 1.99 | 2.00 | 2.04 | -0.20 | -9.13% | 1 | 4,107 | 23.52% |
| CSCO241018C00050000 | 2024-04-25 3:36PM EDT | 2024-10-18 | 2.14 | 2.20 | 2.23 | -0.24 | -10.08% | 1 | 5,263 | 23.02% |
| CSCO250117C00050000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 3.10 | 3.10 | 3.20 | -0.13 | -4.02% | 9 | 7,923 | 24.66% |
| CSCO250321C00050000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 3.85 | 3.75 | 3.80 | 0.00 | - | 3 | 1,286 | 25.48% |
| CSCO250620C00050000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 4.60 | 4.35 | 4.45 | 0.00 | - | 2 | 1,622 | 25.72% |
| CSCO250919C00050000 | 2024-04-22 3:59PM EDT | 2025-09-19 | 5.15 | 4.90 | 5.00 | 0.00 | - | 7 | 229 | 25.75% |
| CSCO251219C00050000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 5.50 | 5.35 | 5.50 | -0.10 | -1.79% | 3 | 1,269 | 25.75% |
| CSCO260116C00050000 | 2024-04-26 11:09AM EDT | 2026-01-16 | 5.50 | 5.45 | 5.55 | -0.10 | -1.79% | 24 | 2,379 | 25.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00050000 | 2024-04-26 11:50AM EDT | 2024-04-26 | 1.95 | 1.95 | 2.03 | +0.14 | +7.73% | 50 | 311 | 53.13% |
| CSCO240503P00050000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 1.93 | 1.95 | 2.17 | 0.00 | - | 7 | 58 | 28.52% |
| CSCO240510P00050000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 2.04 | 1.98 | 2.07 | 0.00 | - | 1 | 107 | 16.21% |
| CSCO240517P00050000 | 2024-04-26 11:52AM EDT | 2024-05-17 | 2.45 | 2.45 | 2.49 | -0.01 | -0.41% | 33 | 9,300 | 26.17% |
| CSCO240524P00050000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 2.55 | 2.51 | 2.55 | +0.03 | +1.19% | 2 | 76 | 24.12% |
| CSCO240531P00050000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 2.80 | 2.53 | 2.59 | +0.35 | +14.29% | 5 | 31 | 22.41% |
| CSCO240621P00050000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 2.76 | 2.70 | 2.73 | +0.09 | +3.37% | 11 | 18,591 | 19.92% |
| CSCO240719P00050000 | 2024-04-26 11:44AM EDT | 2024-07-19 | 2.99 | 2.95 | 2.99 | -0.06 | -1.97% | 4 | 2,112 | 19.41% |
| CSCO240816P00050000 | 2024-04-25 12:23PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.35 | 0.00 | - | 107 | 764 | 20.41% |
| CSCO240920P00050000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 3.35 | 3.45 | 3.50 | 0.00 | - | 14 | 4,418 | 19.12% |
| CSCO241018P00050000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 3.64 | 3.65 | 3.75 | 0.00 | - | 7 | 826 | 19.47% |
| CSCO250117P00050000 | 2024-04-26 10:48AM EDT | 2025-01-17 | 4.42 | 4.30 | 4.40 | +0.27 | +6.51% | 1 | 21,627 | 19.85% |
| CSCO250321P00050000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 4.70 | 4.65 | 4.75 | 0.00 | - | 1 | 1,245 | 19.80% |
| CSCO250620P00050000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 5.33 | 5.10 | 5.20 | 0.00 | - | 336 | 3,726 | 19.73% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 5.45 | 5.55 | 0.00 | - | 10 | 664 | 19.45% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 2025-12-19 | 5.30 | 5.75 | 5.90 | 0.00 | - | 20 | 290 | 19.34% |
| CSCO260116P00050000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 5.96 | 5.85 | 5.95 | 0.00 | - | 1 | 1,329 | 19.11% |
© 2024 Yahoo. All rights reserved.