Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 2024-05-17 | 15.90 | 13.45 | 15.50 | 0.00 | - | 5 | 7 | 97.27% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 2024-06-21 | 17.70 | 14.45 | 14.70 | 0.00 | - | 1 | 3 | 62.21% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 2025-01-17 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 62.92% |
| CSCO250321C00032500 | 2024-04-24 1:22PM EDT | 2025-03-21 | 16.55 | 14.35 | 15.40 | 0.00 | - | - | 15 | 37.35% |
| CSCO250620C00032500 | 2024-04-30 9:32AM EDT | 2025-06-20 | 15.95 | 14.65 | 16.05 | 0.00 | - | 1 | 2 | 39.28% |
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 2025-09-19 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 54.04% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 2025-12-19 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 42.77% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 2026-01-16 | 16.90 | 13.60 | 16.00 | 0.00 | - | 1 | 1 | 31.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00032500 | 2024-05-01 3:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 10,669 | 50.78% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 49.51% |
| CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.15 | 0.00 | - | 2 | 777 | 34.23% |
| CSCO241018P00032500 | 2024-05-01 3:32PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.19 | -0.01 | -14.29% | 2 | 12 | 32.81% |
| CSCO250117P00032500 | 2024-04-30 1:14PM EDT | 2025-01-17 | 0.32 | 0.33 | 0.36 | 0.00 | - | 1 | 3,271 | 30.59% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 2025-03-21 | 0.44 | 0.41 | 0.53 | 0.00 | - | 6 | 20 | 30.32% |
| CSCO250620P00032500 | 2024-04-03 11:45AM EDT | 2025-06-20 | 0.50 | 0.62 | 1.48 | 0.00 | - | 800 | 1,293 | 37.21% |
| CSCO250919P00032500 | 2024-04-22 3:28PM EDT | 2025-09-19 | 0.69 | 0.81 | 0.86 | 0.00 | - | 2 | 407 | 27.98% |
| CSCO251219P00032500 | 2024-05-01 3:23PM EDT | 2025-12-19 | 0.90 | 0.60 | 1.42 | -0.08 | -8.16% | 2 | 629 | 30.55% |
| CSCO260116P00032500 | 2024-05-01 9:30AM EDT | 2026-01-16 | 1.07 | 1.03 | 1.12 | +0.05 | +4.90% | 1 | 709 | 27.45% |
© 2024 Yahoo. All rights reserved.