Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00040000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 7.93 | 7.20 | 8.20 | +0.43 | +5.73% | 20 | 0 | 86.13% |
| CSCO240607C00040000 | 2024-05-10 10:28AM EDT | 2024-06-07 | 8.00 | 6.30 | 9.55 | +0.61 | +8.25% | 2 | 3 | 90.77% |
| CSCO240621C00040000 | 2024-05-08 2:14PM EDT | 2024-06-21 | 8.37 | 8.25 | 8.55 | 0.00 | - | 2 | 789 | 48.83% |
| CSCO240719C00040000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 7.65 | 8.35 | 8.60 | 0.00 | - | 2 | 115 | 39.01% |
| CSCO240816C00040000 | 2024-05-10 12:44PM EDT | 2024-08-16 | 8.49 | 8.40 | 10.50 | +0.44 | +5.47% | 10 | 108 | 61.57% |
| CSCO240920C00040000 | 2024-05-10 12:44PM EDT | 2024-09-20 | 8.71 | 8.60 | 9.05 | +0.51 | +6.22% | 10 | 79 | 35.11% |
| CSCO241018C00040000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.75 | 8.65 | 9.10 | +0.37 | +4.42% | 1 | 33 | 32.52% |
| CSCO250117C00040000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 9.25 | 9.15 | 9.60 | 0.00 | - | 14 | 851 | 30.69% |
| CSCO250321C00040000 | 2024-05-07 12:19PM EDT | 2025-03-21 | 9.12 | 8.50 | 10.65 | 0.00 | - | 1 | 77 | 35.44% |
| CSCO250620C00040000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 10.14 | 10.15 | 11.80 | 0.00 | - | 10 | 560 | 38.40% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 8.05 | 10.90 | 0.00 | - | 1 | 41 | 29.64% |
| CSCO251219C00040000 | 2024-05-10 10:48AM EDT | 2025-12-19 | 10.80 | 10.45 | 13.50 | +0.35 | +3.35% | 100 | 852 | 40.43% |
| CSCO260116C00040000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 10.92 | 10.00 | 11.35 | 0.00 | - | 12 | 727 | 28.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00040000 | 2024-05-10 1:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 601 | 1,816 | 58.59% |
| CSCO240524P00040000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3,750 | 10,004 | 51.56% |
| CSCO240531P00040000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.13 | 0.00 | - | 2 | 3 | 48.93% |
| CSCO240607P00040000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.04 | 0.02 | 1.25 | 0.00 | - | 2 | 3 | 65.14% |
| CSCO240614P00040000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.08 | 0.00 | - | 2 | 2,510 | 34.38% |
| CSCO240621P00040000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 3 | 15,981 | 32.81% |
| CSCO240719P00040000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 39 | 694 | 28.47% |
| CSCO240816P00040000 | 2024-05-09 11:41AM EDT | 2024-08-16 | 0.30 | 0.24 | 0.27 | 0.00 | - | 2 | 238 | 26.95% |
| CSCO240920P00040000 | 2024-05-09 12:46PM EDT | 2024-09-20 | 0.39 | 0.33 | 0.36 | 0.00 | - | 10 | 3,561 | 25.05% |
| CSCO241018P00040000 | 2024-05-09 11:12AM EDT | 2024-10-18 | 0.52 | 0.42 | 0.46 | 0.00 | - | 109 | 11,344 | 24.46% |
| CSCO250117P00040000 | 2024-05-10 11:43AM EDT | 2025-01-17 | 0.91 | 0.86 | 1.16 | -0.09 | -9.00% | 31 | 11,750 | 27.20% |
| CSCO250321P00040000 | 2024-05-09 9:44AM EDT | 2025-03-21 | 1.20 | 1.05 | 1.31 | -0.05 | -4.00% | 1 | 371 | 25.60% |
| CSCO250620P00040000 | 2024-05-10 1:15PM EDT | 2025-06-20 | 1.53 | 0.08 | 1.97 | -0.07 | -4.38% | 2 | 951 | 27.17% |
| CSCO250919P00040000 | 2024-05-10 1:19PM EDT | 2025-09-19 | 1.84 | 1.26 | 2.01 | -0.09 | -4.66% | 2 | 113 | 24.81% |
| CSCO251219P00040000 | 2024-05-09 12:20PM EDT | 2025-12-19 | 2.22 | 1.03 | 4.70 | 0.00 | - | 2 | 254 | 36.78% |
| CSCO260116P00040000 | 2024-05-07 12:15PM EDT | 2026-01-16 | 2.45 | 2.07 | 2.47 | 0.00 | - | 30 | 750 | 24.73% |
© 2024 Yahoo. All rights reserved.