Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00050000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 353 | 1,278 | 30.47% |
| CSCO240503C00050000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 67 | 1,565 | 19.92% |
| CSCO240510C00050000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 0.16 | 0.10 | 0.14 | +0.01 | +6.67% | 340 | 1,166 | 17.77% |
| CSCO240517C00050000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.74 | -0.03 | -4.00% | 528 | 30,293 | 30.62% |
| CSCO240524C00050000 | 2024-04-25 2:07PM EDT | 2024-05-24 | 0.83 | 0.69 | 0.84 | +0.06 | +7.79% | 42 | 812 | 28.81% |
| CSCO240531C00050000 | 2024-04-25 12:58PM EDT | 2024-05-31 | 0.81 | 0.82 | 0.98 | -0.06 | -6.90% | 6 | 188 | 28.42% |
| CSCO240621C00050000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 1.10 | 1.11 | 1.13 | -0.03 | -2.65% | 460 | 8,578 | 24.81% |
| CSCO240719C00050000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 1.35 | 1.27 | 1.29 | +0.04 | +3.05% | 110 | 3,919 | 22.17% |
| CSCO240816C00050000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 1.76 | 1.76 | 1.80 | -0.09 | -4.86% | 55 | 3,120 | 24.17% |
| CSCO240920C00050000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 2.19 | 2.10 | 2.12 | +0.03 | +1.39% | 16 | 4,110 | 23.80% |
| CSCO241018C00050000 | 2024-04-25 3:36PM EDT | 2024-10-18 | 2.38 | 2.26 | 2.37 | +0.03 | +1.28% | 19 | 5,253 | 23.73% |
| CSCO250117C00050000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 3.23 | 3.15 | 3.25 | +0.04 | +1.25% | 154 | 7,930 | 24.67% |
| CSCO250321C00050000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 3.85 | 3.80 | 3.90 | -0.05 | -1.28% | 3 | 1,289 | 25.76% |
| CSCO250620C00050000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 4.60 | 4.40 | 4.50 | 0.00 | - | 2 | 1,622 | 25.72% |
| CSCO250919C00050000 | 2024-04-22 3:59PM EDT | 2025-09-19 | 5.15 | 4.95 | 6.05 | 0.00 | - | 7 | 229 | 30.15% |
| CSCO251219C00050000 | 2024-04-22 10:02AM EDT | 2025-12-19 | 5.60 | 5.40 | 5.55 | 0.00 | - | 15 | 1,272 | 25.75% |
| CSCO260116C00050000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 5.60 | 5.50 | 5.65 | -0.20 | -3.45% | 49 | 2,336 | 25.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00050000 | 2024-04-25 2:30PM EDT | 2024-04-26 | 1.81 | 1.80 | 1.98 | +0.06 | +3.43% | 60 | 335 | 42.38% |
| CSCO240503P00050000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 1.93 | 1.87 | 2.14 | -0.01 | -0.52% | 7 | 54 | 28.76% |
| CSCO240510P00050000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 2.04 | 1.76 | 2.08 | +0.03 | +1.49% | 1 | 107 | 19.34% |
| CSCO240517P00050000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 2.46 | 2.43 | 2.48 | +0.17 | +7.42% | 200 | 9,186 | 26.86% |
| CSCO240524P00050000 | 2024-04-25 12:31PM EDT | 2024-05-24 | 2.52 | 2.45 | 2.69 | +0.21 | +9.09% | 2 | 74 | 27.81% |
| CSCO240531P00050000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 2.45 | 2.40 | 2.55 | 0.00 | - | 1 | 31 | 22.46% |
| CSCO240621P00050000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 2.67 | 2.66 | 2.70 | +0.11 | +4.30% | 60 | 18,602 | 20.14% |
| CSCO240719P00050000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 3.05 | 2.78 | 2.96 | +0.24 | +8.54% | 24 | 2,090 | 19.58% |
| CSCO240816P00050000 | 2024-04-25 12:23PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.35 | +0.15 | +4.69% | 107 | 760 | 20.83% |
| CSCO240920P00050000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.50 | -0.05 | -1.47% | 14 | 4,418 | 19.48% |
| CSCO241018P00050000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 3.64 | 3.60 | 3.70 | 0.00 | - | 7 | 826 | 19.41% |
| CSCO250117P00050000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 4.15 | 4.25 | 4.35 | 0.00 | - | 9 | 21,640 | 19.80% |
| CSCO250321P00050000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 4.70 | 4.60 | 4.75 | 0.00 | - | 1 | 1,245 | 20.03% |
| CSCO250620P00050000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 5.33 | 4.00 | 5.15 | 0.00 | - | 336 | 3,726 | 19.69% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 3.05 | 5.55 | 0.00 | - | 10 | 664 | 19.62% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 2025-12-19 | 5.30 | 5.70 | 5.85 | 0.00 | - | 20 | 290 | 19.30% |
| CSCO260116P00050000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 5.96 | 5.80 | 5.90 | 0.00 | - | 1 | 1,329 | 19.07% |
© 2024 Yahoo. All rights reserved.