Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 2024-05-17 | 21.90 | 20.05 | 20.70 | 0.00 | - | 1 | 1 | 204.69% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 2024-06-21 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 101.56% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 2024-09-20 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 67.77% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 2024-10-18 | 21.73 | 20.70 | 20.90 | 0.00 | - | - | 1 | 50.29% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 2025-01-17 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 67.60% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 2025-06-20 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 70.74% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 2025-12-19 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 72.18% |
| CSCO260116C00027500 | 2024-05-06 9:30AM EDT | 2026-01-16 | 20.35 | 19.90 | 23.50 | 0.00 | - | 4 | 10 | 53.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 64.06% |
| CSCO240719P00027500 | 2024-04-24 3:12PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.11 | 0.00 | - | 7 | 8 | 59.38% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 51.95% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 55.76% |
| CSCO250117P00027500 | 2024-05-07 10:36AM EDT | 2025-01-17 | 0.13 | 0.05 | 0.35 | 0.00 | - | 2 | 113 | 43.60% |
| CSCO250321P00027500 | 2024-04-23 1:04PM EDT | 2025-03-21 | 0.16 | 0.00 | 2.27 | 0.00 | - | 6 | 1 | 53.05% |
| CSCO250620P00027500 | 2024-05-09 12:04PM EDT | 2025-06-20 | 0.17 | 0.00 | 1.74 | 0.00 | - | 2 | 4 | 53.88% |
| CSCO250919P00027500 | 2024-05-09 12:14PM EDT | 2025-09-19 | 0.32 | 0.00 | 4.60 | 0.00 | - | 4 | 5 | 54.05% |
| CSCO251219P00027500 | 2024-05-10 10:06AM EDT | 2025-12-19 | 0.43 | 0.02 | 4.70 | +0.03 | +7.50% | 2 | 34 | 50.20% |
| CSCO260116P00027500 | 2024-05-10 9:57AM EDT | 2026-01-16 | 0.45 | 0.41 | 0.55 | -0.06 | -11.76% | 2 | 106 | 31.06% |
© 2024 Yahoo. All rights reserved.