Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00060000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 268 | 45.70% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.11 | 0.00 | - | 100 | 100 | 45.70% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 41.02% |
| CSCO240621C00060000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 4 | 12,931 | 31.45% |
| CSCO240719C00060000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.10 | 0.00 | - | 14 | 12,127 | 26.17% |
| CSCO240816C00060000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.15 | 0.00 | - | 10 | 9,970 | 24.61% |
| CSCO240920C00060000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.17 | 0.12 | 0.14 | 0.00 | - | 5 | 1,831 | 21.19% |
| CSCO241018C00060000 | 2024-04-22 2:34PM EDT | 2024-10-18 | 0.25 | 0.03 | 0.20 | 0.00 | - | 502 | 1,408 | 20.90% |
| CSCO250117C00060000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.55 | -0.06 | -10.34% | 97 | 14,899 | 21.85% |
| CSCO250321C00060000 | 2024-04-26 10:55AM EDT | 2025-03-21 | 0.87 | 0.85 | 0.88 | -0.06 | -6.45% | 2 | 9,364 | 22.73% |
| CSCO250620C00060000 | 2024-04-26 10:55AM EDT | 2025-06-20 | 1.27 | 0.92 | 1.30 | -0.06 | -4.51% | 2 | 2,651 | 23.08% |
| CSCO250919C00060000 | 2024-04-26 1:09PM EDT | 2025-09-19 | 1.67 | 1.65 | 2.10 | -0.18 | -9.73% | 2 | 48 | 25.42% |
| CSCO251219C00060000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 2.06 | 1.92 | 2.13 | 0.00 | - | 1 | 469 | 23.56% |
| CSCO260116C00060000 | 2024-04-26 3:55PM EDT | 2026-01-16 | 2.10 | 1.90 | 2.13 | +0.02 | +0.96% | 3 | 1,703 | 23.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 2024-05-17 | 10.95 | 11.40 | 12.90 | 0.00 | - | - | 0 | 83.98% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 2024-06-21 | 11.80 | 11.95 | 12.40 | 0.00 | - | 620 | 0 | 39.01% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 2024-07-19 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 2024-08-16 | 11.60 | 12.00 | 12.35 | 0.00 | - | 5 | 19 | 26.42% |
| CSCO240920P00060000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 12.05 | 11.75 | 12.75 | +0.30 | +2.55% | 140 | 135 | 30.30% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 11.76 | 11.70 | 12.80 | 0.00 | - | 26 | 0 | 28.44% |
| CSCO250117P00060000 | 2024-04-19 11:23AM EDT | 2025-01-17 | 11.80 | 11.55 | 13.10 | 0.00 | - | 26 | 3,660 | 26.05% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 2025-03-21 | 10.96 | 11.15 | 12.30 | 0.00 | - | 4 | 339 | 14.67% |
| CSCO250919P00060000 | 2024-04-23 10:06AM EDT | 2025-09-19 | 12.20 | 12.35 | 12.55 | 0.00 | - | 20 | 21 | 14.62% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 12.35 | 12.40 | 12.65 | 0.00 | - | 1 | 882 | 14.31% |
| CSCO260116P00060000 | 2024-03-21 10:00AM EDT | 2026-01-16 | 11.10 | 11.90 | 14.30 | 0.00 | - | 130 | 315 | 23.23% |
© 2024 Yahoo. All rights reserved.