Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:37.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 2024-06-21 | 11.00 | 9.95 | 10.05 | 0.00 | - | 9 | 126 | 51.95% |
| CSCO240719C00037500 | 2024-05-20 11:28AM EDT | 2024-07-19 | 10.20 | 10.00 | 10.10 | 0.00 | - | 1 | 3 | 41.99% |
| CSCO240816C00037500 | 2024-05-20 1:39PM EDT | 2024-08-16 | 9.95 | 9.80 | 10.15 | 0.00 | - | 3 | 14 | 36.08% |
| CSCO240920C00037500 | 2024-05-21 11:08AM EDT | 2024-09-20 | 9.94 | 10.15 | 10.30 | 0.00 | - | 2 | 114 | 33.84% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 2024-10-18 | 12.97 | 9.80 | 10.55 | 0.00 | - | 3 | 7 | 34.86% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 2025-01-17 | 11.85 | 10.40 | 10.75 | 0.00 | - | 2 | 161 | 29.91% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 2025-03-21 | 12.63 | 11.15 | 11.25 | 0.00 | - | 1 | 15 | 31.47% |
| CSCO250620C00037500 | 2024-05-13 3:08PM EDT | 2025-06-20 | 12.70 | 11.15 | 11.45 | 0.00 | - | 2 | 12 | 29.19% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 2025-09-19 | 13.15 | 11.35 | 12.80 | 0.00 | - | 2 | 6 | 35.12% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 48.87% |
| CSCO260116C00037500 | 2024-05-21 10:30AM EDT | 2026-01-16 | 11.95 | 11.65 | 12.70 | 0.00 | - | 2 | 26 | 30.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00037500 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 11,807 | 37.89% |
| CSCO240719P00037500 | 2024-05-16 10:59AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 325 | 27.54% |
| CSCO240816P00037500 | 2024-05-20 12:17PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.18 | 0.00 | - | 4 | 80 | 31.35% |
| CSCO240920P00037500 | 2024-05-20 12:16PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.26 | 0.00 | - | 2 | 1,652 | 28.86% |
| CSCO241018P00037500 | 2024-05-22 10:27AM EDT | 2024-10-18 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 15 | 47 | 24.17% |
| CSCO250117P00037500 | 2024-05-21 2:37PM EDT | 2025-01-17 | 0.50 | 0.44 | 0.48 | 0.00 | - | 1 | 10,995 | 24.22% |
| CSCO250321P00037500 | 2024-05-17 2:20PM EDT | 2025-03-21 | 0.60 | 0.63 | 0.72 | 0.00 | - | 4 | 352 | 24.49% |
| CSCO250620P00037500 | 2024-05-20 1:39PM EDT | 2025-06-20 | 1.00 | 0.82 | 1.01 | 0.00 | - | 7 | 187 | 24.18% |
| CSCO250919P00037500 | 2024-05-21 11:31AM EDT | 2025-09-19 | 1.27 | 1.04 | 1.39 | 0.00 | - | 1 | 44 | 24.68% |
| CSCO251219P00037500 | 2024-05-17 1:53PM EDT | 2025-12-19 | 1.32 | 1.46 | 1.59 | 0.00 | - | 7 | 425 | 23.98% |
| CSCO260116P00037500 | 2024-05-17 3:39PM EDT | 2026-01-16 | 1.50 | 1.54 | 1.76 | 0.00 | - | 1 | 301 | 24.46% |
© 2024 Yahoo. All rights reserved.