Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00035000 | 2024-06-07 10:34AM EDT | 2024-06-21 | 11.17 | 10.65 | 10.80 | 0.00 | - | 4 | 48 | 103.91% |
| CSCO240719C00035000 | 2024-06-05 1:35PM EDT | 2024-07-19 | 11.00 | 9.75 | 10.85 | 0.00 | - | 4 | 146 | 55.66% |
| CSCO240816C00035000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 13.45 | 10.65 | 11.00 | 0.00 | - | 5 | 31 | 47.75% |
| CSCO240920C00035000 | 2024-06-07 11:01AM EDT | 2024-09-20 | 11.39 | 10.85 | 11.00 | 0.00 | - | 2 | 78 | 38.18% |
| CSCO241018C00035000 | 2024-06-11 2:21PM EDT | 2024-10-18 | 11.15 | 10.85 | 11.15 | 0.00 | - | 10 | 64 | 37.31% |
| CSCO250117C00035000 | 2024-06-12 3:32PM EDT | 2025-01-17 | 11.13 | 11.15 | 11.30 | 0.00 | - | 12 | 309 | 30.81% |
| CSCO250321C00035000 | 2024-06-12 10:16AM EDT | 2025-03-21 | 11.40 | 11.25 | 11.50 | 0.00 | - | 1 | 6 | 29.69% |
| CSCO250620C00035000 | 2024-06-11 9:51AM EDT | 2025-06-20 | 11.65 | 11.40 | 11.85 | 0.00 | - | 3 | 21 | 29.27% |
| CSCO250919C00035000 | 2024-06-03 2:30PM EDT | 2025-09-19 | 12.71 | 11.15 | 12.05 | 0.00 | - | 11 | 11 | 27.87% |
| CSCO251219C00035000 | 2024-05-21 12:36PM EDT | 2025-12-19 | 13.75 | 11.40 | 12.30 | 0.00 | - | 5 | 25 | 27.27% |
| CSCO260116C00035000 | 2024-06-12 11:08AM EDT | 2026-01-16 | 12.20 | 12.05 | 12.35 | 0.00 | - | 2 | 135 | 26.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00035000 | 2024-06-05 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 2,258 | 103.91% |
| CSCO240719P00035000 | 2024-06-07 11:18AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 8,817 | 51.76% |
| CSCO240816P00035000 | 2024-06-11 3:17PM EDT | 2024-08-16 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 7,508 | 38.97% |
| CSCO240920P00035000 | 2024-06-14 1:54PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.11 | -0.01 | -25.00% | 2 | 9,015 | 30.18% |
| CSCO241018P00035000 | 2024-06-14 1:52PM EDT | 2024-10-18 | 0.08 | 0.09 | 0.15 | +0.04 | +100.00% | 2 | 39 | 28.27% |
| CSCO250117P00035000 | 2024-06-14 1:42PM EDT | 2025-01-17 | 0.35 | 0.33 | 0.37 | 0.00 | - | 1 | 6,094 | 26.61% |
| CSCO250321P00035000 | 2024-06-13 3:50PM EDT | 2025-03-21 | 0.42 | 0.45 | 0.53 | 0.00 | - | 11 | 667 | 25.88% |
| CSCO250620P00035000 | 2024-06-14 1:27PM EDT | 2025-06-20 | 0.78 | 0.67 | 0.82 | +0.02 | +2.63% | 169 | 1,152 | 25.81% |
| CSCO250919P00035000 | 2024-06-14 1:24PM EDT | 2025-09-19 | 0.99 | 0.92 | 1.08 | -0.03 | -2.94% | 2 | 208 | 25.48% |
| CSCO251219P00035000 | 2024-06-14 1:09PM EDT | 2025-12-19 | 1.20 | 1.14 | 1.33 | -0.01 | -0.83% | 2 | 1,013 | 25.21% |
| CSCO260116P00035000 | 2024-06-14 3:14PM EDT | 2026-01-16 | 1.31 | 1.24 | 1.44 | -0.10 | -7.09% | 34 | 206 | 25.38% |
© 2024 Yahoo. All rights reserved.