Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 18.30 | 17.90 | 18.00 | 0.00 | - | 3 | 3 | 151.56% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 2024-05-17 | 18.40 | 17.95 | 18.05 | 0.00 | - | 4 | 5 | 102.73% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 2024-06-21 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 98.24% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 18.45 | 18.15 | 18.25 | 0.00 | - | 1 | 40 | 63.77% |
| CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 2024-08-16 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 78.08% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 2024-09-20 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 93.85% |
| CSCO250117C00030000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 18.85 | 18.30 | 18.55 | 0.00 | - | 10 | 195 | 43.19% |
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 2025-03-21 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 55.30% |
| CSCO250620C00030000 | 2024-02-22 3:46PM EDT | 2025-06-20 | 19.20 | 19.25 | 21.30 | 0.00 | - | 1 | 3 | 52.65% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 2025-12-19 | 20.04 | 17.75 | 21.00 | 0.00 | - | 2 | 21 | 49.28% |
| CSCO260116C00030000 | 2024-04-09 12:46PM EDT | 2026-01-16 | 20.60 | 18.75 | 19.80 | 0.00 | - | 5 | 81 | 39.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 51.56% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 56.06% |
| CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 47.07% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 0.11 | 0.01 | 0.23 | 0.00 | - | 5 | 38 | 44.73% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.75% |
| CSCO250117P00030000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 0.19 | 0.11 | 0.30 | 0.00 | - | 5 | 1,948 | 35.30% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 2025-03-21 | 0.20 | 0.05 | 0.51 | 0.00 | - | 2 | 0 | 35.99% |
| CSCO250620P00030000 | 2024-04-24 11:29AM EDT | 2025-06-20 | 0.40 | 0.40 | 0.43 | 0.00 | - | 30 | 444 | 30.54% |
| CSCO250919P00030000 | 2024-04-17 3:51PM EDT | 2025-09-19 | 0.58 | 0.52 | 0.85 | 0.00 | - | 1 | 143 | 33.23% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 0.64 | 0.64 | 0.69 | -0.06 | -8.57% | 9 | 112 | 28.86% |
| CSCO260116P00030000 | 2024-04-25 11:07AM EDT | 2026-01-16 | 0.70 | 0.69 | 0.75 | -0.06 | -7.89% | 3 | 689 | 28.88% |
© 2024 Yahoo. All rights reserved.