Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00052500 | 2024-05-03 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 5 | 4 | 54.69% |
| CSCO240517C00052500 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 109 | 18,992 | 36.33% |
| CSCO240621C00052500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.26 | +0.01 | +4.00% | 12,477 | 40,434 | 24.85% |
| CSCO240719C00052500 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 243 | 16,694 | 21.68% |
| CSCO240816C00052500 | 2024-05-03 2:39PM EDT | 2024-08-16 | 0.66 | 0.63 | 0.65 | +0.05 | +8.20% | 42 | 2,047 | 23.10% |
| CSCO240920C00052500 | 2024-05-03 12:05PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.87 | +0.08 | +10.26% | 21 | 1,856 | 22.51% |
| CSCO241018C00052500 | 2024-05-03 2:06PM EDT | 2024-10-18 | 1.01 | 0.97 | 1.05 | +0.09 | +9.78% | 41 | 3,299 | 22.32% |
| CSCO250117C00052500 | 2024-05-03 2:37PM EDT | 2025-01-17 | 1.75 | 1.71 | 1.77 | +0.06 | +3.55% | 3 | 9,173 | 23.24% |
| CSCO250321C00052500 | 2024-05-03 3:47PM EDT | 2025-03-21 | 2.31 | 2.26 | 2.32 | +0.12 | +5.48% | 13 | 632 | 24.22% |
| CSCO250620C00052500 | 2024-05-03 3:30PM EDT | 2025-06-20 | 2.83 | 2.79 | 3.45 | -0.14 | -4.71% | 1 | 748 | 27.28% |
| CSCO250919C00052500 | 2024-05-03 3:32PM EDT | 2025-09-19 | 3.36 | 3.30 | 3.45 | -0.04 | -1.18% | 3 | 443 | 24.70% |
| CSCO251219C00052500 | 2024-05-01 12:44PM EDT | 2025-12-19 | 3.95 | 3.70 | 3.85 | 0.00 | - | 128 | 1,532 | 24.43% |
| CSCO260116C00052500 | 2024-05-03 2:37PM EDT | 2026-01-16 | 3.85 | 3.80 | 3.95 | +0.13 | +3.49% | 3 | 658 | 24.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-05-02 3:11PM EDT | 2024-05-17 | 5.60 | 5.30 | 6.45 | 0.00 | - | 2 | 476 | 57.23% |
| CSCO240621P00052500 | 2024-05-03 9:41AM EDT | 2024-06-21 | 5.30 | 5.30 | 6.50 | -0.35 | -6.19% | 1 | 11,969 | 42.58% |
| CSCO240719P00052500 | 2024-05-02 3:41PM EDT | 2024-07-19 | 5.90 | 5.50 | 5.65 | 0.00 | - | 14 | 734 | 20.07% |
| CSCO240816P00052500 | 2024-05-01 9:42AM EDT | 2024-08-16 | 5.95 | 5.70 | 5.80 | 0.00 | - | 1 | 172 | 19.75% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 2024-09-20 | 5.20 | 5.80 | 5.90 | 0.00 | - | 54 | 500 | 18.43% |
| CSCO241018P00052500 | 2024-05-02 1:59PM EDT | 2024-10-18 | 6.26 | 5.90 | 6.05 | 0.00 | - | 10 | 108 | 18.51% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 2025-01-17 | 6.36 | 6.35 | 6.50 | 0.00 | - | 5 | 6,696 | 18.54% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 2025-03-21 | 6.15 | 5.60 | 6.80 | 0.00 | - | 1 | 137 | 18.63% |
| CSCO250620P00052500 | 2024-04-24 9:47AM EDT | 2025-06-20 | 6.45 | 7.00 | 7.50 | 0.00 | - | 456 | 611 | 20.35% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 7.30 | 7.50 | 0.00 | - | 1 | 8 | 18.42% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 7.55 | 8.75 | 0.00 | - | 21 | 428 | 22.43% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 2026-01-16 | 7.05 | 7.65 | 7.85 | 0.00 | - | 2 | 542 | 18.10% |
© 2024 Yahoo. All rights reserved.