Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00055000 | 2024-06-14 1:08PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 37,596 | 59.38% |
| CSCO240628C00055000 | 2024-06-11 2:33PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 53 | 44.53% |
| CSCO240719C00055000 | 2024-06-14 3:13PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 8,727 | 27.34% |
| CSCO240726C00055000 | 2024-06-11 1:29PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 0 | 34.86% |
| CSCO240816C00055000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 170 | 5,961 | 24.12% |
| CSCO240920C00055000 | 2024-06-14 12:13PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.11 | +0.03 | +33.33% | 2 | 2,940 | 21.58% |
| CSCO241018C00055000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 1 | 4,892 | 20.26% |
| CSCO250117C00055000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 0.44 | 0.42 | 0.65 | +0.07 | +18.92% | 152 | 21,651 | 22.75% |
| CSCO250321C00055000 | 2024-06-14 9:34AM EDT | 2025-03-21 | 0.62 | 0.69 | 0.85 | +0.02 | +3.33% | 5 | 933 | 21.95% |
| CSCO250620C00055000 | 2024-06-14 3:27PM EDT | 2025-06-20 | 1.14 | 0.78 | 1.21 | +0.13 | +12.87% | 168 | 2,543 | 21.77% |
| CSCO250919C00055000 | 2024-06-12 2:22PM EDT | 2025-09-19 | 1.50 | 1.37 | 1.59 | 0.00 | - | 4 | 339 | 21.84% |
| CSCO251219C00055000 | 2024-06-14 2:56PM EDT | 2025-12-19 | 1.90 | 1.82 | 2.00 | +0.01 | +0.53% | 1 | 3,479 | 22.13% |
| CSCO260116C00055000 | 2024-06-14 3:16PM EDT | 2026-01-16 | 2.00 | 1.96 | 2.22 | +0.04 | +2.04% | 26 | 2,329 | 22.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00055000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 9.35 | 9.25 | 9.35 | -0.20 | -2.09% | 2,285 | 1,379 | 69.53% |
| CSCO240719P00055000 | 2024-05-30 9:36AM EDT | 2024-07-19 | 9.10 | 9.40 | 9.60 | 0.00 | - | 1 | 228 | 45.02% |
| CSCO240726P00055000 | 2024-06-13 1:03PM EDT | 2024-07-26 | 9.80 | 9.45 | 10.45 | 0.00 | - | 2 | 2 | 51.76% |
| CSCO240816P00055000 | 2024-06-12 11:12AM EDT | 2024-08-16 | 9.65 | 9.45 | 9.70 | 0.00 | - | 8 | 200 | 36.18% |
| CSCO240920P00055000 | 2024-06-14 1:24PM EDT | 2024-09-20 | 9.65 | 9.45 | 9.60 | -0.25 | -2.53% | 2 | 2,864 | 26.66% |
| CSCO241018P00055000 | 2024-06-13 2:53PM EDT | 2024-10-18 | 10.15 | 9.45 | 9.95 | +0.25 | +2.53% | 1 | 313 | 29.64% |
| CSCO250117P00055000 | 2024-06-12 12:49PM EDT | 2025-01-17 | 9.95 | 9.15 | 10.30 | +0.10 | +1.02% | 2 | 5,312 | 26.29% |
| CSCO250321P00055000 | 2024-06-11 3:32PM EDT | 2025-03-21 | 9.50 | 9.20 | 9.75 | 0.00 | - | 2 | 449 | 17.70% |
| CSCO250620P00055000 | 2024-06-14 10:20AM EDT | 2025-06-20 | 10.30 | 9.15 | 10.85 | +1.35 | +15.08% | 1 | 2,516 | 24.01% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 8.90 | 9.90 | 0.00 | - | 3 | 73 | 15.08% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 9.65 | 11.00 | 0.00 | - | 1 | 554 | 20.48% |
| CSCO260116P00055000 | 2024-06-12 9:50AM EDT | 2026-01-16 | 9.93 | 10.10 | 10.35 | 0.00 | - | 1 | 119 | 16.38% |
© 2024 Yahoo. All rights reserved.