Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00040000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 5.66 | 5.65 | 5.80 | -0.24 | -4.07% | 61 | 795 | 57.42% |
| CSCO240628C00040000 | 2024-06-05 1:16PM EDT | 2024-06-28 | 6.15 | 5.70 | 5.85 | 0.00 | - | 1 | 5 | 51.95% |
| CSCO240705C00040000 | 2024-05-29 3:13PM EDT | 2024-07-05 | 6.30 | 5.75 | 5.95 | 0.00 | - | 1 | 5 | 47.56% |
| CSCO240719C00040000 | 2024-06-14 1:37PM EDT | 2024-07-19 | 5.71 | 5.75 | 5.90 | +0.18 | +3.25% | 10 | 204 | 34.38% |
| CSCO240726C00040000 | 2024-06-12 10:37AM EDT | 2024-07-26 | 5.95 | 3.90 | 6.85 | 0.00 | - | - | 11 | 56.93% |
| CSCO240816C00040000 | 2024-06-13 1:13PM EDT | 2024-08-16 | 5.25 | 5.85 | 6.10 | -0.46 | -8.06% | 1 | 115 | 30.96% |
| CSCO240920C00040000 | 2024-06-13 2:38PM EDT | 2024-09-20 | 5.90 | 6.15 | 6.25 | 0.00 | - | 1 | 268 | 27.52% |
| CSCO241018C00040000 | 2024-06-13 1:56PM EDT | 2024-10-18 | 6.30 | 6.30 | 6.40 | +0.20 | +3.28% | 2 | 100 | 26.49% |
| CSCO250117C00040000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 6.95 | 6.80 | 7.35 | +0.10 | +1.46% | 30 | 1,171 | 29.48% |
| CSCO250321C00040000 | 2024-06-14 10:52AM EDT | 2025-03-21 | 6.88 | 7.25 | 7.40 | -0.32 | -4.44% | 25 | 190 | 26.34% |
| CSCO250620C00040000 | 2024-06-13 10:11AM EDT | 2025-06-20 | 7.40 | 7.65 | 8.85 | 0.00 | - | 1 | 637 | 32.45% |
| CSCO250919C00040000 | 2024-06-10 3:17PM EDT | 2025-09-19 | 8.40 | 8.00 | 8.30 | 0.00 | - | 1 | 43 | 25.88% |
| CSCO251219C00040000 | 2024-06-13 3:10PM EDT | 2025-12-19 | 8.40 | 8.35 | 8.90 | 0.00 | - | 3 | 865 | 26.83% |
| CSCO260116C00040000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 8.60 | 8.45 | 8.75 | +0.10 | +1.18% | 16 | 816 | 25.40% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00040000 | 2024-06-11 11:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,940 | 45.31% |
| CSCO240628P00040000 | 2024-06-11 9:42AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 482 | 45.90% |
| CSCO240705P00040000 | 2024-05-29 3:26PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 0 | 36.91% |
| CSCO240712P00040000 | 2024-06-14 10:30AM EDT | 2024-07-12 | 0.10 | 0.01 | 1.29 | +0.06 | +150.00% | 8 | 2,099 | 54.83% |
| CSCO240719P00040000 | 2024-06-13 12:53PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 1 | 6,612 | 27.74% |
| CSCO240726P00040000 | 2024-06-13 2:00PM EDT | 2024-07-26 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 627 | 23.24% |
| CSCO240816P00040000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 33 | 1,304 | 25.49% |
| CSCO240920P00040000 | 2024-06-13 11:20AM EDT | 2024-09-20 | 0.32 | 0.23 | 0.33 | -0.06 | -15.79% | 1 | 4,744 | 22.90% |
| CSCO241018P00040000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 0.48 | 0.46 | 0.52 | 0.00 | - | 3 | 11,579 | 23.49% |
| CSCO250117P00040000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 0.97 | 0.94 | 1.01 | -0.03 | -3.00% | 775 | 12,459 | 23.22% |
| CSCO250321P00040000 | 2024-06-14 2:45PM EDT | 2025-03-21 | 1.27 | 1.16 | 1.33 | +0.08 | +6.72% | 6 | 1,444 | 23.18% |
| CSCO250620P00040000 | 2024-06-14 1:59PM EDT | 2025-06-20 | 1.62 | 1.53 | 1.73 | -0.06 | -3.57% | 5 | 1,414 | 22.96% |
| CSCO250919P00040000 | 2024-06-12 3:46PM EDT | 2025-09-19 | 1.93 | 1.68 | 2.14 | 0.00 | - | 4 | 920 | 23.07% |
| CSCO251219P00040000 | 2024-06-06 11:32AM EDT | 2025-12-19 | 2.25 | 2.22 | 2.50 | 0.00 | - | 44 | 406 | 23.04% |
| CSCO260116P00040000 | 2024-06-13 3:28PM EDT | 2026-01-16 | 2.64 | 2.23 | 2.58 | 0.00 | - | 35 | 1,193 | 22.90% |
© 2024 Yahoo. All rights reserved.