Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00045000 | 2024-05-16 3:26PM EDT | 2024-05-17 | 3.30 | 2.99 | 4.35 | -1.48 | -30.96% | 59 | 338 | 145.31% |
| CSCO240524C00045000 | 2024-05-16 3:24PM EDT | 2024-05-24 | 3.35 | 3.10 | 3.50 | -1.50 | -30.93% | 69 | 128 | 40.63% |
| CSCO240531C00045000 | 2024-05-16 3:29PM EDT | 2024-05-31 | 3.41 | 3.35 | 3.55 | -1.16 | -25.38% | 1 | 46 | 32.23% |
| CSCO240607C00045000 | 2024-05-14 11:49AM EDT | 2024-06-07 | 3.74 | 1.90 | 3.75 | -0.19 | -4.83% | 1 | 8 | 33.59% |
| CSCO240621C00045000 | 2024-05-16 2:48PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.95 | -1.37 | -27.29% | 222 | 19,465 | 31.01% |
| CSCO240719C00045000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.95 | -1.42 | -27.20% | 68 | 769 | 23.24% |
| CSCO240816C00045000 | 2024-05-16 2:31PM EDT | 2024-08-16 | 4.21 | 4.05 | 4.35 | -1.14 | -21.31% | 88 | 176 | 24.68% |
| CSCO240920C00045000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.75 | -1.25 | -21.19% | 80 | 1,237 | 25.20% |
| CSCO241018C00045000 | 2024-05-16 11:46AM EDT | 2024-10-18 | 4.98 | 4.55 | 4.95 | -0.92 | -15.59% | 69 | 206 | 24.66% |
| CSCO250117C00045000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 5.70 | 5.25 | 5.75 | -1.16 | -16.91% | 234 | 4,957 | 25.24% |
| CSCO250321C00045000 | 2024-05-16 11:10AM EDT | 2025-03-21 | 6.60 | 5.25 | 6.40 | -0.69 | -9.47% | 58 | 101 | 26.54% |
| CSCO250620C00045000 | 2024-05-16 11:58AM EDT | 2025-06-20 | 7.09 | 6.55 | 7.00 | -0.81 | -10.25% | 19 | 156 | 26.55% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 6.85 | 8.85 | 0.00 | - | 5 | 132 | 32.86% |
| CSCO251219C00045000 | 2024-05-16 11:47AM EDT | 2025-12-19 | 8.00 | 6.65 | 9.70 | -0.30 | -3.61% | 2 | 259 | 33.94% |
| CSCO260116C00045000 | 2024-05-16 1:58PM EDT | 2026-01-16 | 7.91 | 7.95 | 8.30 | -1.00 | -11.22% | 167 | 610 | 27.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00045000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 882 | 10,985 | 59.38% |
| CSCO240524P00045000 | 2024-05-16 2:38PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 119 | 818 | 27.34% |
| CSCO240531P00045000 | 2024-05-16 2:38PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.15 | -0.06 | -60.00% | 42 | 226 | 29.10% |
| CSCO240607P00045000 | 2024-05-16 3:32PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 161 | 172 | 23.05% |
| CSCO240614P00045000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 39 | 623 | 20.51% |
| CSCO240621P00045000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 1,735 | 24,327 | 19.48% |
| CSCO240628P00045000 | 2024-05-16 3:26PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.35 | -0.04 | -18.18% | 117 | 16 | 22.66% |
| CSCO240719P00045000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 0.36 | 0.33 | 0.38 | +0.05 | +16.13% | 297 | 3,208 | 19.14% |
| CSCO240816P00045000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 0.71 | 0.69 | 0.72 | +0.12 | +20.34% | 327 | 7,849 | 20.90% |
| CSCO240920P00045000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 0.89 | 0.87 | 0.92 | +0.13 | +17.11% | 826 | 2,224 | 20.04% |
| CSCO241018P00045000 | 2024-05-16 3:43PM EDT | 2024-10-18 | 1.12 | 1.08 | 1.13 | +0.18 | +19.15% | 250 | 2,914 | 20.19% |
| CSCO250117P00045000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 1.75 | 1.54 | 1.80 | +0.20 | +12.90% | 124 | 11,708 | 20.95% |
| CSCO250321P00045000 | 2024-05-16 1:17PM EDT | 2025-03-21 | 2.06 | 2.07 | 2.18 | +0.05 | +2.49% | 1 | 1,953 | 21.11% |
| CSCO250620P00045000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 2.50 | 2.31 | 2.90 | +0.10 | +4.17% | 130 | 938 | 22.49% |
| CSCO250919P00045000 | 2024-05-10 9:44AM EDT | 2025-09-19 | 3.40 | 2.86 | 3.50 | 0.00 | - | 2 | 71 | 23.22% |
| CSCO251219P00045000 | 2024-05-16 1:24PM EDT | 2025-12-19 | 3.38 | 3.30 | 3.50 | -0.38 | -10.11% | 7 | 2,021 | 21.33% |
| CSCO260116P00045000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | +0.30 | +9.37% | 45 | 2,081 | 21.27% |
© 2024 Yahoo. All rights reserved.