Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00045000 | 2024-04-26 10:30AM EDT | 2024-04-26 | 2.92 | 2.91 | 2.96 | -0.28 | -8.75% | 45 | 4 | 84.38% |
| CSCO240510C00045000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 3.31 | 2.98 | 3.10 | 0.00 | - | - | 9 | 30.47% |
| CSCO240517C00045000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 3.45 | 3.10 | 3.45 | -0.20 | -5.48% | 7 | 287 | 36.04% |
| CSCO240524C00045000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 3.93 | 3.45 | 3.55 | 0.00 | - | 3 | 10 | 33.79% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 2024-05-31 | 5.10 | 3.55 | 3.65 | 0.00 | - | - | 40 | 32.42% |
| CSCO240621C00045000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 3.93 | 3.85 | 3.95 | 0.00 | - | 2 | 18,208 | 30.57% |
| CSCO240719C00045000 | 2024-04-22 3:51PM EDT | 2024-07-19 | 4.36 | 4.05 | 4.15 | 0.00 | - | 2 | 722 | 27.54% |
| CSCO240816C00045000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 4.77 | 4.40 | 4.50 | 0.00 | - | 1 | 154 | 27.61% |
| CSCO240920C00045000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 5.25 | 4.80 | 4.90 | 0.00 | - | 6 | 1,212 | 27.78% |
| CSCO241018C00045000 | 2024-04-24 10:48AM EDT | 2024-10-18 | 5.25 | 4.90 | 5.00 | 0.00 | - | 2 | 152 | 26.31% |
| CSCO250117C00045000 | 2024-04-25 1:56PM EDT | 2025-01-17 | 6.10 | 5.80 | 5.90 | 0.00 | - | 22 | 4,926 | 27.33% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 6.60 | 6.40 | 6.50 | 0.00 | - | 60 | 100 | 28.13% |
| CSCO250620C00045000 | 2024-04-23 2:15PM EDT | 2025-06-20 | 7.35 | 6.95 | 7.10 | 0.00 | - | 1 | 246 | 28.02% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 7.45 | 7.60 | 0.00 | - | 5 | 132 | 27.76% |
| CSCO251219C00045000 | 2024-04-15 11:40AM EDT | 2025-12-19 | 8.80 | 7.80 | 8.00 | 0.00 | - | 1 | 300 | 27.31% |
| CSCO260116C00045000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 8.10 | 8.00 | 8.15 | -0.24 | -2.88% | 10 | 574 | 27.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00045000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 165 | 260 | 60.94% |
| CSCO240503P00045000 | 2024-04-24 12:41PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.13 | 0.00 | - | 17 | 131 | 34.38% |
| CSCO240510P00045000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.08 | 0.00 | - | 2 | 55 | 22.07% |
| CSCO240517P00045000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 0.36 | 0.36 | 0.39 | -0.01 | -2.70% | 14 | 5,048 | 30.18% |
| CSCO240524P00045000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 0.40 | 0.41 | 0.44 | -0.04 | -9.09% | 14 | 148 | 27.59% |
| CSCO240531P00045000 | 2024-04-26 10:27AM EDT | 2024-05-31 | 0.44 | 0.44 | 0.48 | +0.02 | +4.76% | 6 | 163 | 25.68% |
| CSCO240621P00045000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.59 | 0.60 | 0.61 | -0.02 | -3.28% | 8 | 21,335 | 22.75% |
| CSCO240719P00045000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 0.82 | 0.84 | 0.85 | 0.00 | - | 27 | 2,864 | 21.90% |
| CSCO240816P00045000 | 2024-04-25 1:08PM EDT | 2024-08-16 | 1.17 | 1.16 | 1.19 | 0.00 | - | 6 | 3,457 | 22.80% |
| CSCO240920P00045000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 1.32 | 1.31 | 1.35 | 0.00 | - | 24 | 2,154 | 21.45% |
| CSCO241018P00045000 | 2024-04-25 2:42PM EDT | 2024-10-18 | 1.50 | 1.55 | 1.57 | 0.00 | - | 391 | 2,218 | 21.56% |
| CSCO250117P00045000 | 2024-04-25 12:28PM EDT | 2025-01-17 | 2.23 | 2.21 | 2.25 | 0.00 | - | 3 | 11,617 | 22.11% |
| CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 2.63 | 2.57 | 2.61 | 0.00 | - | 13 | 1,976 | 22.05% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.08 | 2.98 | 3.05 | 0.00 | - | 4 | 936 | 21.84% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 2025-09-19 | 3.08 | 3.35 | 3.45 | 0.00 | - | 3 | 237 | 21.70% |
| CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 3.40 | 3.65 | 3.75 | 0.00 | - | 1 | 2,021 | 21.31% |
| CSCO260116P00045000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 3.75 | 3.75 | 3.85 | 0.00 | - | 26 | 2,010 | 21.25% |
© 2024 Yahoo. All rights reserved.