Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00050000 | 2024-05-24 2:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 55 | 3,534 | 27.34% |
| CSCO240607C00050000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 26 | 869 | 24.41% |
| CSCO240614C00050000 | 2024-05-24 3:17PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 52 | 534 | 20.51% |
| CSCO240621C00050000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 487 | 44,221 | 18.75% |
| CSCO240628C00050000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 115 | 516 | 18.07% |
| CSCO240719C00050000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 577 | 16,291 | 16.55% |
| CSCO240816C00050000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.56 | -0.10 | -15.62% | 623 | 8,688 | 19.80% |
| CSCO240920C00050000 | 2024-05-24 3:37PM EDT | 2024-09-20 | 0.79 | 0.76 | 0.79 | -0.10 | -11.24% | 56 | 5,053 | 19.36% |
| CSCO241018C00050000 | 2024-05-24 4:00PM EDT | 2024-10-18 | 0.93 | 0.90 | 0.92 | -0.09 | -8.82% | 207 | 6,244 | 18.73% |
| CSCO250117C00050000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 1.75 | 1.75 | 1.78 | -0.15 | -7.89% | 443 | 8,906 | 21.08% |
| CSCO250321C00050000 | 2024-05-24 12:55PM EDT | 2025-03-21 | 2.45 | 1.69 | 2.57 | -0.14 | -5.41% | 1 | 1,601 | 23.65% |
| CSCO250620C00050000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 2.95 | 2.44 | 3.05 | -0.05 | -1.67% | 43 | 5,139 | 23.27% |
| CSCO250919C00050000 | 2024-05-24 2:52PM EDT | 2025-09-19 | 3.58 | 2.96 | 4.70 | -0.22 | -5.79% | 36 | 349 | 28.77% |
| CSCO251219C00050000 | 2024-05-24 10:46AM EDT | 2025-12-19 | 4.03 | 3.50 | 5.15 | -0.31 | -7.14% | 16 | 1,079 | 28.33% |
| CSCO260116C00050000 | 2024-05-24 1:33PM EDT | 2026-01-16 | 4.20 | 3.75 | 4.20 | +0.03 | +0.72% | 9 | 3,133 | 23.65% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00050000 | 2024-05-23 3:11PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.65 | 0.00 | - | 35 | 3 | 38.67% |
| CSCO240607P00050000 | 2024-05-21 11:03AM EDT | 2024-06-07 | 3.04 | 3.40 | 3.65 | 0.00 | - | 2 | 6 | 26.27% |
| CSCO240614P00050000 | 2024-05-23 10:14AM EDT | 2024-06-14 | 3.00 | 3.35 | 3.80 | 0.00 | - | 1 | 58 | 28.71% |
| CSCO240621P00050000 | 2024-05-24 12:16PM EDT | 2024-06-21 | 3.41 | 3.55 | 3.65 | +0.06 | +1.79% | 25 | 18,614 | 18.26% |
| CSCO240628P00050000 | 2024-05-22 3:46PM EDT | 2024-06-28 | 2.71 | 3.30 | 3.85 | 0.00 | - | 13 | 30 | 23.54% |
| CSCO240719P00050000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 3.79 | 3.75 | 4.20 | +0.11 | +2.99% | 20 | 2,766 | 25.44% |
| CSCO240816P00050000 | 2024-05-24 11:28AM EDT | 2024-08-16 | 3.80 | 3.95 | 4.10 | +0.30 | +8.57% | 7 | 1,150 | 19.24% |
| CSCO240920P00050000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 3.75 | 4.05 | 4.25 | 0.00 | - | 1 | 4,506 | 17.97% |
| CSCO241018P00050000 | 2024-05-24 11:07AM EDT | 2024-10-18 | 4.09 | 4.20 | 4.35 | -0.08 | -1.92% | 1 | 921 | 17.21% |
| CSCO250117P00050000 | 2024-05-23 2:23PM EDT | 2025-01-17 | 4.69 | 4.75 | 4.90 | 0.00 | - | 4 | 22,039 | 17.76% |
| CSCO250321P00050000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 1,263 | 18.37% |
| CSCO250620P00050000 | 2024-05-24 10:07AM EDT | 2025-06-20 | 5.40 | 4.35 | 5.65 | +0.19 | +3.65% | 197 | 6,297 | 18.03% |
| CSCO250919P00050000 | 2024-05-21 2:38PM EDT | 2025-09-19 | 5.75 | 5.60 | 6.85 | 0.00 | - | 3 | 669 | 22.04% |
| CSCO251219P00050000 | 2024-05-17 10:08AM EDT | 2025-12-19 | 5.45 | 5.25 | 6.50 | 0.00 | - | 1 | 261 | 18.68% |
| CSCO260116P00050000 | 2024-05-24 2:27PM EDT | 2026-01-16 | 6.30 | 6.25 | 6.65 | +0.40 | +6.78% | 10 | 1,354 | 18.89% |
© 2024 Yahoo. All rights reserved.