Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00055000 | 2024-05-16 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| CSCO240524C00055000 | 2024-05-16 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| CSCO240531C00055000 | 2024-05-16 2:31PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| CSCO240607C00055000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| CSCO240614C00055000 | 2024-05-16 12:21PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.10 | -0.12 | -75.00% | 103 | 83 | 28.81% |
| CSCO240621C00055000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,554 | 0 | 12.50% |
| CSCO240628C00055000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CSCO240719C00055000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,077 | 8,332 | 6.25% |
| CSCO240816C00055000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 6.25% |
| CSCO240920C00055000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| CSCO241018C00055000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| CSCO250117C00055000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 113 | 19,511 | 3.13% |
| CSCO250321C00055000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO250620C00055000 | 2024-05-16 2:30PM EDT | 2025-06-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 2025-09-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO251219C00055000 | 2024-05-16 1:51PM EDT | 2025-12-19 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 3.13% |
| CSCO260116C00055000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00055000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-05-16 10:31AM EDT | 2024-06-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00055000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CSCO240816P00055000 | 2024-05-13 11:59AM EDT | 2024-08-16 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| CSCO240920P00055000 | 2024-05-16 1:41PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO241018P00055000 | 2024-05-16 9:43AM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO250117P00055000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620P00055000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,515 | 0.00% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.