Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00057500 | 2024-05-24 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 17,246 | 35.55% |
| CSCO240719C00057500 | 2024-05-24 1:12PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 4,834 | 31.64% |
| CSCO240816C00057500 | 2024-05-24 3:22PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 2 | 1,572 | 24.12% |
| CSCO240920C00057500 | 2024-05-23 2:59PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.21 | 0.00 | - | 26 | 4,450 | 25.05% |
| CSCO241018C00057500 | 2024-05-24 9:55AM EDT | 2024-10-18 | 0.10 | 0.07 | 0.11 | 0.00 | - | 70 | 1,335 | 19.68% |
| CSCO250117C00057500 | 2024-05-24 3:30PM EDT | 2025-01-17 | 0.34 | 0.29 | 0.34 | -0.05 | -12.82% | 9 | 12,955 | 19.80% |
| CSCO250321C00057500 | 2024-05-23 3:09PM EDT | 2025-03-21 | 0.60 | 0.38 | 0.64 | 0.00 | - | 19 | 1,028 | 21.02% |
| CSCO250620C00057500 | 2024-05-23 1:53PM EDT | 2025-06-20 | 1.04 | 0.74 | 1.10 | 0.00 | - | 195 | 1,366 | 22.07% |
| CSCO250919C00057500 | 2024-05-24 10:08AM EDT | 2025-09-19 | 1.41 | 1.33 | 1.77 | -0.30 | -17.54% | 2 | 91 | 23.98% |
| CSCO251219C00057500 | 2024-05-22 3:51PM EDT | 2025-12-19 | 2.00 | 1.70 | 1.99 | 0.00 | - | 3 | 1,213 | 23.13% |
| CSCO260116C00057500 | 2024-05-24 1:08PM EDT | 2026-01-16 | 1.94 | 1.80 | 2.50 | +0.02 | +1.04% | 84 | 530 | 25.09% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00057500 | 2024-05-23 3:12PM EDT | 2024-06-21 | 10.95 | 10.85 | 11.30 | 0.00 | - | 1,336 | 630 | 53.71% |
| CSCO240719P00057500 | 2024-05-23 9:51AM EDT | 2024-07-19 | 10.72 | 10.90 | 11.25 | 0.00 | - | 1 | 3 | 35.25% |
| CSCO240816P00057500 | 2024-05-24 3:57PM EDT | 2024-08-16 | 11.20 | 10.85 | 11.45 | +0.20 | +1.82% | 1 | 256 | 34.38% |
| CSCO240920P00057500 | 2024-05-24 3:29PM EDT | 2024-09-20 | 11.10 | 10.65 | 11.35 | +0.15 | +1.37% | 1 | 709 | 26.61% |
| CSCO241018P00057500 | 2024-05-20 10:48AM EDT | 2024-10-18 | 9.95 | 10.75 | 11.25 | 0.00 | - | 2 | 22 | 21.53% |
| CSCO250117P00057500 | 2024-05-20 11:23AM EDT | 2025-01-17 | 10.20 | 11.05 | 12.25 | 0.00 | - | 1 | 2,258 | 29.07% |
| CSCO250321P00057500 | 2024-05-21 10:10AM EDT | 2025-03-21 | 10.70 | 10.10 | 11.80 | 0.00 | - | 1 | 173 | 21.85% |
| CSCO250620P00057500 | 2024-05-10 9:55AM EDT | 2025-06-20 | 10.30 | 8.50 | 12.95 | 0.00 | - | 1 | 4 | 27.31% |
| CSCO250919P00057500 | 2024-05-15 10:56AM EDT | 2025-09-19 | 9.36 | 11.00 | 11.55 | 0.00 | - | 1 | 178 | 15.19% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 2025-12-19 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 0.00% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 2026-01-16 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 13.21% |
© 2024 Yahoo. All rights reserved.