Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00035000 | 2024-04-26 10:01AM EDT | 2024-05-17 | 12.80 | 12.30 | 14.00 | -0.35 | -2.66% | 1 | 6 | 124.22% |
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 13.45 | 13.05 | 13.30 | 0.00 | - | - | 1 | 75.00% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 2024-06-21 | 14.55 | 11.95 | 12.05 | 0.00 | - | 7 | 54 | 0.00% |
| CSCO240719C00035000 | 2024-05-08 9:53AM EDT | 2024-07-19 | 12.90 | 13.20 | 13.45 | 0.00 | - | 1 | 145 | 53.52% |
| CSCO240816C00035000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 12.53 | 13.25 | 15.40 | 0.00 | - | 1 | 26 | 64.82% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 2024-09-20 | 14.40 | 12.50 | 13.70 | 0.00 | - | 1 | 26 | 44.48% |
| CSCO241018C00035000 | 2024-05-08 11:21AM EDT | 2024-10-18 | 13.42 | 13.40 | 13.75 | 0.00 | - | 8 | 24 | 41.36% |
| CSCO250117C00035000 | 2024-04-30 9:51AM EDT | 2025-01-17 | 13.35 | 13.45 | 14.00 | 0.00 | - | 1 | 280 | 36.45% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 2025-03-21 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 56.89% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 2025-06-20 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO251219C00035000 | 2024-05-01 3:58PM EDT | 2025-12-19 | 13.85 | 13.75 | 16.90 | 0.00 | - | 1 | 20 | 43.12% |
| CSCO260116C00035000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 14.10 | 13.20 | 17.20 | 0.00 | - | 6 | 120 | 43.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00035000 | 2024-05-06 10:48AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 15 | 2,273 | 47.27% |
| CSCO240719P00035000 | 2024-05-09 10:47AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.15 | 0.00 | - | 30 | 6,314 | 43.16% |
| CSCO240816P00035000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3,588 | 14 | 30.08% |
| CSCO240920P00035000 | 2024-05-10 12:38PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.18 | -0.01 | -12.50% | 2 | 802 | 32.52% |
| CSCO241018P00035000 | 2024-05-10 12:39PM EDT | 2024-10-18 | 0.10 | 0.07 | 0.21 | -0.01 | -9.09% | 2 | 36 | 30.57% |
| CSCO250117P00035000 | 2024-05-08 11:03AM EDT | 2025-01-17 | 0.43 | 0.35 | 0.43 | 0.00 | - | 10 | 6,118 | 28.96% |
| CSCO250321P00035000 | 2024-05-10 12:43PM EDT | 2025-03-21 | 0.53 | 0.28 | 0.67 | -0.12 | -18.46% | 2 | 208 | 29.32% |
| CSCO250620P00035000 | 2024-05-06 3:51PM EDT | 2025-06-20 | 0.79 | 0.00 | 1.01 | 0.00 | - | 3 | 661 | 29.44% |
| CSCO250919P00035000 | 2024-05-09 12:12PM EDT | 2025-09-19 | 1.01 | 0.68 | 1.14 | 0.00 | - | 2 | 176 | 27.75% |
| CSCO251219P00035000 | 2024-05-09 12:18PM EDT | 2025-12-19 | 1.20 | 0.04 | 1.25 | 0.00 | - | 2 | 771 | 26.37% |
| CSCO260116P00035000 | 2024-05-06 11:39AM EDT | 2026-01-16 | 1.40 | 1.20 | 1.42 | 0.00 | - | 2 | 172 | 27.00% |
© 2024 Yahoo. All rights reserved.