Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00055000 | 2024-04-15 1:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CSCO240426C00055000 | 2024-03-28 11:50AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CSCO240510C00055000 | 2024-04-09 1:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240517C00055000 | 2024-04-15 2:50PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| CSCO240524C00055000 | 2024-04-15 10:14AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CSCO240621C00055000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| CSCO240719C00055000 | 2024-04-15 2:58PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| CSCO240816C00055000 | 2024-04-15 3:27PM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CSCO240920C00055000 | 2024-04-15 3:42PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CSCO241018C00055000 | 2024-04-15 3:42PM EDT | 2024-10-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| CSCO250117C00055000 | 2024-04-15 3:49PM EDT | 2025-01-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| CSCO250321C00055000 | 2024-04-15 3:36PM EDT | 2025-03-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250620C00055000 | 2024-04-15 2:04PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CSCO250919C00055000 | 2024-04-10 9:37AM EDT | 2025-09-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CSCO251219C00055000 | 2024-04-10 12:41PM EDT | 2025-12-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO260116C00055000 | 2024-04-15 2:38PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00055000 | 2024-04-15 2:49PM EDT | 2024-04-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.00% |
| CSCO240426P00055000 | 2024-04-09 3:54PM EDT | 2024-04-26 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503P00055000 | 2024-04-10 3:20PM EDT | 2024-05-03 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 2024-05-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240517P00055000 | 2024-04-11 2:53PM EDT | 2024-05-17 | 5.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-04-11 9:35AM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00055000 | 2024-04-09 1:18PM EDT | 2024-07-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240816P00055000 | 2024-04-11 10:57AM EDT | 2024-08-16 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920P00055000 | 2024-04-09 10:47AM EDT | 2024-09-20 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CSCO250117P00055000 | 2024-04-15 9:35AM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321P00055000 | 2024-04-10 9:48AM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO250620P00055000 | 2024-04-09 9:47AM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919P00055000 | 2024-02-02 10:34AM EDT | 2025-09-19 | 7.60 | 7.35 | 8.95 | 0.00 | - | 1 | 2 | 19.74% |
| CSCO251219P00055000 | 2024-04-03 1:39PM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 2026-01-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.