Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:37.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00037500 | 2024-04-16 2:05PM EDT | 2024-04-19 | 10.55 | 10.50 | 10.55 | 0.00 | - | 1 | 1 | 157.81% |
| CSCO240517C00037500 | 2024-03-28 3:50PM EDT | 2024-05-17 | 12.40 | 10.60 | 10.75 | 0.00 | - | 1 | 0 | 55.76% |
| CSCO240621C00037500 | 2024-04-04 2:00PM EDT | 2024-06-21 | 11.65 | 10.90 | 11.00 | 0.00 | - | 14 | 126 | 49.22% |
| CSCO240719C00037500 | 2024-04-01 3:32PM EDT | 2024-07-19 | 12.69 | 10.95 | 11.10 | 0.00 | - | 1 | 1 | 43.43% |
| CSCO240816C00037500 | 2024-04-12 2:32PM EDT | 2024-08-16 | 11.83 | 11.00 | 11.10 | 0.00 | - | 1 | 1 | 38.09% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 2024-09-20 | 11.96 | 11.20 | 11.85 | 0.00 | - | 1 | 21 | 44.51% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 2024-10-18 | 12.97 | 11.30 | 11.45 | 0.00 | - | 3 | 7 | 35.91% |
| CSCO250117C00037500 | 2024-04-02 11:29AM EDT | 2025-01-17 | 12.76 | 11.75 | 11.95 | 0.00 | - | 7 | 161 | 34.50% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 2025-03-21 | 12.63 | 11.40 | 12.20 | 0.00 | - | 1 | 15 | 33.24% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 2025-06-20 | 13.08 | 12.40 | 12.55 | 0.00 | - | 8 | 11 | 32.04% |
| CSCO250919C00037500 | 2024-04-11 9:50AM EDT | 2025-09-19 | 13.95 | 11.15 | 12.85 | 0.00 | - | - | 4 | 31.02% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 44.85% |
| CSCO260116C00037500 | 2024-04-12 9:35AM EDT | 2026-01-16 | 13.95 | 13.05 | 13.90 | 0.00 | - | 1 | 12 | 33.73% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00037500 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 2,214 | 177.34% |
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 40.63% |
| CSCO240621P00037500 | 2024-04-16 2:11PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5,000 | 11,212 | 32.23% |
| CSCO240719P00037500 | 2024-04-15 1:59PM EDT | 2024-07-19 | 0.12 | 0.04 | 0.26 | 0.00 | - | 2 | 305 | 34.47% |
| CSCO240816P00037500 | 2024-04-11 3:19PM EDT | 2024-08-16 | 0.16 | 0.17 | 0.20 | 0.00 | - | 4 | 25 | 28.42% |
| CSCO240920P00037500 | 2024-04-08 11:41AM EDT | 2024-09-20 | 0.24 | 0.26 | 0.30 | 0.00 | - | 2 | 1,640 | 27.59% |
| CSCO241018P00037500 | 2024-04-12 10:10AM EDT | 2024-10-18 | 0.35 | 0.38 | 0.40 | 0.00 | - | 2 | 37 | 27.39% |
| CSCO250117P00037500 | 2024-04-17 12:05PM EDT | 2025-01-17 | 0.76 | 0.55 | 0.86 | 0.00 | - | 4 | 7,841 | 28.35% |
| CSCO250321P00037500 | 2024-04-17 12:35PM EDT | 2025-03-21 | 0.95 | 0.90 | 0.99 | 0.00 | - | 1 | 229 | 26.87% |
| CSCO250620P00037500 | 2024-04-12 2:12PM EDT | 2025-06-20 | 1.17 | 0.17 | 1.39 | 0.00 | - | 31 | 153 | 27.14% |
| CSCO250919P00037500 | 2024-04-05 3:20PM EDT | 2025-09-19 | 1.35 | 1.47 | 1.54 | 0.00 | - | 34 | 42 | 25.70% |
| CSCO251219P00037500 | 2024-04-17 3:29PM EDT | 2025-12-19 | 1.75 | 1.55 | 1.78 | 0.00 | - | 3 | 421 | 25.22% |
| CSCO260116P00037500 | 2024-04-10 11:34AM EDT | 2026-01-16 | 1.65 | 1.81 | 1.91 | 0.00 | - | 1 | 178 | 25.43% |
© 2024 Yahoo. All rights reserved.