Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,805.30 +1,318.91 (+2.01%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00040000 | 2024-05-17 3:16PM EDT | 2024-05-17 | 8.39 | 7.50 | 9.20 | +0.09 | +1.08% | 21 | 53 | 243.75% |
| CSCO240607C00040000 | 2024-05-13 10:14AM EDT | 2024-06-07 | 8.80 | 8.15 | 8.45 | 0.00 | - | 1 | 3 | 57.91% |
| CSCO240614C00040000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 8.35 | 8.15 | 8.60 | 0.00 | - | - | 2 | 56.93% |
| CSCO240621C00040000 | 2024-05-17 1:27PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.55 | -0.35 | -3.95% | 12 | 787 | 49.32% |
| CSCO240719C00040000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 8.50 | 8.35 | 9.55 | -0.17 | -1.96% | 6 | 174 | 58.45% |
| CSCO240816C00040000 | 2024-05-16 10:22AM EDT | 2024-08-16 | 9.80 | 8.40 | 8.70 | 0.00 | - | 5 | 97 | 34.08% |
| CSCO240920C00040000 | 2024-05-16 12:41PM EDT | 2024-09-20 | 9.00 | 8.65 | 8.85 | 0.00 | - | 2 | 98 | 31.52% |
| CSCO241018C00040000 | 2024-05-17 10:30AM EDT | 2024-10-18 | 8.85 | 8.75 | 8.90 | -1.70 | -16.11% | 19 | 35 | 29.25% |
| CSCO250117C00040000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 9.35 | 9.30 | 9.40 | -0.10 | -1.06% | 26 | 874 | 28.37% |
| CSCO250321C00040000 | 2024-05-16 2:39PM EDT | 2025-03-21 | 10.00 | 9.15 | 9.80 | +0.15 | +1.52% | 7 | 98 | 28.61% |
| CSCO250620C00040000 | 2024-05-16 3:25PM EDT | 2025-06-20 | 10.35 | 10.00 | 10.25 | 0.00 | - | 1 | 595 | 28.25% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 9.65 | 10.95 | 0.00 | - | 1 | 41 | 29.63% |
| CSCO251219C00040000 | 2024-05-17 3:30PM EDT | 2025-12-19 | 10.93 | 10.45 | 12.10 | -0.07 | -0.64% | 10 | 854 | 33.18% |
| CSCO260116C00040000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 11.30 | 10.85 | 11.60 | 0.00 | - | 12 | 716 | 29.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00040000 | 2024-05-16 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,233 | 137.50% |
| CSCO240524P00040000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 10,150 | 53.13% |
| CSCO240531P00040000 | 2024-05-14 3:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 42.19% |
| CSCO240607P00040000 | 2024-05-16 9:46AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.13 | +0.03 | +150.00% | 5 | 6 | 48.24% |
| CSCO240614P00040000 | 2024-05-16 3:12PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 65 | 2,510 | 34.96% |
| CSCO240621P00040000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 32 | 15,981 | 32.42% |
| CSCO240719P00040000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 3 | 747 | 26.27% |
| CSCO240816P00040000 | 2024-05-17 1:16PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.13 | 0.00 | - | 4 | 1,187 | 23.63% |
| CSCO240920P00040000 | 2024-05-17 2:04PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.35 | -0.03 | -13.04% | 60 | 4,530 | 25.64% |
| CSCO241018P00040000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 0.31 | 0.26 | 0.29 | 0.00 | - | 10 | 11,536 | 22.02% |
| CSCO250117P00040000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 0.66 | 0.64 | 0.69 | -0.07 | -9.59% | 4 | 12,248 | 22.78% |
| CSCO250321P00040000 | 2024-05-17 2:19PM EDT | 2025-03-21 | 0.90 | 0.45 | 0.98 | -0.05 | -5.26% | 12 | 975 | 23.12% |
| CSCO250620P00040000 | 2024-05-17 2:16PM EDT | 2025-06-20 | 1.29 | 0.96 | 1.58 | -0.03 | -2.27% | 10 | 964 | 24.83% |
| CSCO250919P00040000 | 2024-05-16 3:49PM EDT | 2025-09-19 | 1.64 | 1.07 | 1.84 | 0.00 | - | 4 | 116 | 24.05% |
| CSCO251219P00040000 | 2024-05-17 2:07PM EDT | 2025-12-19 | 1.86 | 1.59 | 2.72 | -0.06 | -3.12% | 2 | 255 | 26.93% |
| CSCO260116P00040000 | 2024-05-17 2:51PM EDT | 2026-01-16 | 2.03 | 1.83 | 2.24 | -0.09 | -4.25% | 105 | 984 | 23.77% |
© 2024 Yahoo. All rights reserved.