Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00047500 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.95 | 0.92 | 1.04 | -0.05 | -5.00% | 2 | 120 | 35.74% |
| CSCO240503C00047500 | 2024-04-24 1:26PM EDT | 2024-05-03 | 1.12 | 1.13 | 1.20 | -0.10 | -8.20% | 40 | 96 | 23.10% |
| CSCO240517C00047500 | 2024-04-24 2:49PM EDT | 2024-05-17 | 1.89 | 1.98 | 2.03 | -0.13 | -6.44% | 204 | 2,077 | 32.67% |
| CSCO240621C00047500 | 2024-04-24 3:34PM EDT | 2024-06-21 | 2.44 | 2.46 | 2.48 | -0.07 | -2.79% | 227 | 6,692 | 26.61% |
| CSCO240719C00047500 | 2024-04-24 2:20PM EDT | 2024-07-19 | 2.58 | 2.54 | 2.71 | -0.11 | -4.09% | 476 | 3,762 | 24.37% |
| CSCO240816C00047500 | 2024-04-23 2:55PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | 0.00 | - | 3 | 469 | 25.78% |
| CSCO240920C00047500 | 2024-04-24 12:27PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | -0.15 | -4.23% | 2 | 820 | 25.45% |
| CSCO241018C00047500 | 2024-04-23 3:48PM EDT | 2024-10-18 | 3.75 | 3.65 | 3.75 | 0.00 | - | 1 | 1,479 | 24.87% |
| CSCO250117C00047500 | 2024-04-23 9:30AM EDT | 2025-01-17 | 4.55 | 4.60 | 4.70 | 0.00 | - | 10 | 5,642 | 26.05% |
| CSCO250321C00047500 | 2024-04-18 3:20PM EDT | 2025-03-21 | 5.25 | 5.20 | 5.30 | 0.00 | - | 4 | 286 | 26.77% |
| CSCO250620C00047500 | 2024-04-22 1:52PM EDT | 2025-06-20 | 6.00 | 5.80 | 5.90 | 0.00 | - | 4 | 345 | 26.66% |
| CSCO250919C00047500 | 2024-04-19 11:15AM EDT | 2025-09-19 | 6.55 | 6.35 | 6.45 | 0.00 | - | 105 | 357 | 26.64% |
| CSCO251219C00047500 | 2024-04-24 11:48AM EDT | 2025-12-19 | 6.98 | 6.80 | 6.95 | +0.18 | +2.65% | 15 | 133 | 26.61% |
| CSCO260116C00047500 | 2024-04-24 3:29PM EDT | 2026-01-16 | 6.91 | 6.90 | 7.00 | -0.12 | -1.71% | 6 | 637 | 26.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00047500 | 2024-04-24 3:29PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 995 | 674 | 27.15% |
| CSCO240503P00047500 | 2024-04-24 3:31PM EDT | 2024-05-03 | 0.26 | 0.23 | 0.26 | +0.01 | +4.00% | 531 | 648 | 19.63% |
| CSCO240517P00047500 | 2024-04-24 3:47PM EDT | 2024-05-17 | 0.97 | 0.97 | 0.99 | -0.03 | -3.00% | 527 | 4,854 | 28.61% |
| CSCO240621P00047500 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.28 | +0.01 | +0.81% | 487 | 17,080 | 21.92% |
| CSCO240719P00047500 | 2024-04-24 1:46PM EDT | 2024-07-19 | 1.54 | 1.50 | 1.52 | +0.02 | +1.32% | 96 | 2,870 | 20.66% |
| CSCO240816P00047500 | 2024-04-24 1:31PM EDT | 2024-08-16 | 1.96 | 1.89 | 1.92 | +0.08 | +4.26% | 16 | 2,020 | 21.73% |
| CSCO240920P00047500 | 2024-04-23 1:16PM EDT | 2024-09-20 | 2.10 | 2.04 | 2.07 | +0.02 | +0.96% | 10 | 6,006 | 20.26% |
| CSCO241018P00047500 | 2024-04-24 3:55PM EDT | 2024-10-18 | 2.28 | 2.08 | 2.32 | -0.03 | -1.30% | 24 | 2,565 | 20.48% |
| CSCO250117P00047500 | 2024-04-24 2:56PM EDT | 2025-01-17 | 3.05 | 2.99 | 3.05 | 0.00 | - | 378 | 7,879 | 21.16% |
| CSCO250321P00047500 | 2024-04-18 10:55AM EDT | 2025-03-21 | 3.55 | 2.92 | 3.50 | 0.00 | - | 6 | 166 | 21.52% |
| CSCO250620P00047500 | 2024-03-28 11:30AM EDT | 2025-06-20 | 3.25 | 3.75 | 3.85 | 0.00 | - | 26 | 752 | 20.79% |
| CSCO250919P00047500 | 2024-04-09 9:49AM EDT | 2025-09-19 | 4.10 | 4.15 | 4.30 | 0.00 | - | 61 | 106 | 20.86% |
| CSCO251219P00047500 | 2024-04-12 3:35PM EDT | 2025-12-19 | 4.60 | 4.50 | 5.65 | 0.00 | - | 30 | 312 | 24.78% |
| CSCO260116P00047500 | 2024-04-19 1:29PM EDT | 2026-01-16 | 4.84 | 4.55 | 4.70 | 0.00 | - | 6 | 562 | 20.40% |
© 2024 Yahoo. All rights reserved.