Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 173.44% |
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 5,609 | 54.88% |
| CSCO240719C00070000 | 2024-05-06 12:03PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 80 | 34.96% |
| CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 112 | 31.49% |
| CSCO241018C00070000 | 2024-05-15 12:37PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.13 | -0.14 | -93.33% | 1 | 342 | 28.17% |
| CSCO250117C00070000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 10 | 6,084 | 20.70% |
| CSCO250321C00070000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 0.18 | 0.00 | 0.62 | 0.00 | - | 2 | 12 | 27.81% |
| CSCO250620C00070000 | 2024-05-14 2:42PM EDT | 2025-06-20 | 0.30 | 0.09 | 0.70 | 0.00 | - | 2 | 44 | 25.24% |
| CSCO250919C00070000 | 2024-05-08 10:54AM EDT | 2025-09-19 | 0.49 | 0.49 | 0.58 | 0.00 | - | 2 | 11 | 21.70% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.62 | 0.63 | 0.97 | 0.00 | - | 1 | 273 | 22.93% |
| CSCO260116C00070000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 0.72 | 0.74 | 1.02 | 0.00 | - | 20 | 543 | 22.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 2024-05-17 | 20.40 | 21.20 | 23.15 | 0.00 | - | - | 0 | 384.77% |
| CSCO240816P00070000 | 2024-05-13 9:32AM EDT | 2024-08-16 | 21.55 | 20.35 | 20.50 | 0.00 | - | 3 | 0 | 31.84% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 22.25 | 20.40 | 21.00 | 0.00 | - | 1 | 3 | 30.30% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 2025-06-20 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 38.78% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 2025-12-19 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 32.43% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 22.27 | 18.55 | 21.50 | 0.00 | - | 1 | 1 | 23.02% |
© 2024 Yahoo. All rights reserved.