Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,609 | 129.69% |
| CSCO240719C00070000 | 2024-06-04 1:27PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 185 | 63.67% |
| CSCO240816C00070000 | 2024-06-07 3:51PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3,250 | 3,355 | 52.34% |
| CSCO240920C00070000 | 2024-06-04 12:57PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 115 | 43.07% |
| CSCO241018C00070000 | 2024-05-15 12:37PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 342 | 38.38% |
| CSCO250117C00070000 | 2024-06-06 10:57AM EDT | 2025-01-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 190 | 6,260 | 27.64% |
| CSCO250321C00070000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 0.07 | 0.02 | 0.30 | 0.00 | - | 2 | 15 | 29.59% |
| CSCO250620C00070000 | 2024-06-13 11:01AM EDT | 2025-06-20 | 0.11 | 0.08 | 0.60 | 0.00 | - | 3 | 1,450 | 29.96% |
| CSCO250919C00070000 | 2024-06-12 12:30PM EDT | 2025-09-19 | 0.19 | 0.00 | 0.31 | 0.00 | - | 58 | 98 | 23.17% |
| CSCO251219C00070000 | 2024-06-13 10:44AM EDT | 2025-12-19 | 0.26 | 0.21 | 0.35 | 0.00 | - | 4 | 273 | 21.70% |
| CSCO260116C00070000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 0.30 | 0.29 | 0.37 | -0.01 | -3.23% | 2 | 998 | 21.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00070000 | 2024-05-16 10:39AM EDT | 2024-06-21 | 21.05 | 24.15 | 24.40 | 0.00 | - | - | 0 | 160.16% |
| CSCO240816P00070000 | 2024-06-13 2:17PM EDT | 2024-08-16 | 24.80 | 24.40 | 24.55 | 0.00 | - | 15 | 255 | 55.57% |
| CSCO240920P00070000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 24.55 | 24.40 | 24.75 | -0.30 | -1.21% | 13 | 91 | 54.20% |
| CSCO241018P00070000 | 2024-06-14 3:17PM EDT | 2024-10-18 | 24.55 | 24.15 | 24.60 | -0.30 | -1.21% | 3 | 39 | 43.65% |
| CSCO250117P00070000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 24.60 | 23.75 | 25.30 | -0.10 | -0.40% | 1 | 33 | 44.61% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 2025-06-20 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 2025-12-19 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 22.27 | 23.25 | 24.75 | 0.00 | - | 1 | 1 | 22.27% |
© 2024 Yahoo. All rights reserved.