Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00042500 | 2024-04-24 1:52PM EDT | 2024-05-17 | 6.05 | 4.05 | 6.15 | -0.05 | -0.82% | 9 | 37 | 43.07% |
| CSCO240621C00042500 | 2024-04-24 11:42AM EDT | 2024-06-21 | 6.20 | 6.40 | 6.70 | 0.00 | - | 1 | 575 | 39.58% |
| CSCO240719C00042500 | 2024-04-22 12:22PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.65 | 0.00 | - | 5 | 3,598 | 31.79% |
| CSCO240816C00042500 | 2024-04-22 9:49AM EDT | 2024-08-16 | 6.60 | 6.75 | 6.85 | 0.00 | - | 2 | 125 | 30.35% |
| CSCO240920C00042500 | 2024-04-24 11:53AM EDT | 2024-09-20 | 6.84 | 7.05 | 7.15 | -0.31 | -4.34% | 5 | 595 | 29.93% |
| CSCO241018C00042500 | 2024-04-18 2:34PM EDT | 2024-10-18 | 7.10 | 7.20 | 7.30 | 0.00 | - | 23 | 624 | 28.96% |
| CSCO250117C00042500 | 2024-04-23 1:37PM EDT | 2025-01-17 | 7.94 | 7.75 | 8.05 | 0.00 | - | 6 | 440 | 29.27% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 2025-03-21 | 9.55 | 8.40 | 8.55 | 0.00 | - | 5 | 323 | 29.63% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 2025-06-20 | 9.15 | 6.60 | 9.05 | 0.00 | - | 7 | 25 | 29.10% |
| CSCO250919C00042500 | 2024-02-28 11:06AM EDT | 2025-09-19 | 9.20 | 8.80 | 11.55 | 0.00 | - | 1 | 2 | 38.98% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.30 | 9.90 | 0.00 | - | 1 | 30 | 28.31% |
| CSCO260116C00042500 | 2024-04-24 2:44PM EDT | 2026-01-16 | 9.85 | 9.55 | 10.00 | -0.20 | -1.99% | 14 | 259 | 28.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00042500 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 7 | 1,200 | 33.20% |
| CSCO240621P00042500 | 2024-04-24 2:44PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.25 | 0.00 | - | 5,454 | 12,700 | 26.07% |
| CSCO240719P00042500 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.47 | 0.33 | 0.37 | 0.00 | - | 28 | 799 | 24.12% |
| CSCO240816P00042500 | 2024-04-24 1:27PM EDT | 2024-08-16 | 0.60 | 0.58 | 0.61 | 0.00 | - | 2 | 640 | 24.90% |
| CSCO240920P00042500 | 2024-04-24 10:08AM EDT | 2024-09-20 | 0.75 | 0.54 | 0.92 | +0.04 | +5.63% | 8 | 3,447 | 25.66% |
| CSCO241018P00042500 | 2024-04-22 10:50AM EDT | 2024-10-18 | 0.96 | 0.86 | 0.90 | 0.00 | - | 6 | 904 | 23.34% |
| CSCO250117P00042500 | 2024-04-24 12:06PM EDT | 2025-01-17 | 1.54 | 1.43 | 1.47 | +0.08 | +5.48% | 22 | 5,820 | 23.73% |
| CSCO250321P00042500 | 2024-04-24 1:05PM EDT | 2025-03-21 | 1.83 | 1.75 | 1.80 | +0.03 | +1.67% | 2 | 1,800 | 23.66% |
| CSCO250620P00042500 | 2024-04-18 11:28AM EDT | 2025-06-20 | 2.28 | 2.06 | 2.18 | 0.00 | - | 1 | 2,916 | 23.24% |
| CSCO250919P00042500 | 2024-04-15 2:18PM EDT | 2025-09-19 | 2.60 | 2.47 | 2.56 | 0.00 | - | 3 | 57 | 23.11% |
| CSCO251219P00042500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 2.91 | 2.40 | 2.84 | 0.00 | - | 1 | 187 | 22.64% |
| CSCO260116P00042500 | 2024-04-22 3:32PM EDT | 2026-01-16 | 2.93 | 2.66 | 3.40 | 0.00 | - | 1 | 3,265 | 24.74% |
© 2024 Yahoo. All rights reserved.