Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.75 +54.07 (+1.03%) Dow
39,829.27 +271.16 (+0.69%) Nasdaq
16,728.27 +217.09 (+1.31%) Bitcoin USD
65,308.32 +3,946.52 (+6.43%) CMC Crypto 200
1,373.32 +105.37 (+8.31%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00042500 | 2024-05-13 11:03AM EDT | 2024-05-17 | 6.30 | 6.95 | 7.10 | 0.00 | - | 1 | 40 | 101.95% |
| CSCO240621C00042500 | 2024-05-15 12:44PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.30 | +0.90 | +14.06% | 60 | 566 | 40.43% |
| CSCO240719C00042500 | 2024-05-14 3:35PM EDT | 2024-07-19 | 6.75 | 7.30 | 7.45 | 0.00 | - | 10 | 3,588 | 34.20% |
| CSCO240816C00042500 | 2024-05-14 11:40AM EDT | 2024-08-16 | 6.61 | 7.40 | 7.65 | 0.00 | - | 1 | 119 | 32.15% |
| CSCO240920C00042500 | 2024-05-07 10:59AM EDT | 2024-09-20 | 6.05 | 7.75 | 7.85 | 0.00 | - | 1 | 590 | 30.18% |
| CSCO241018C00042500 | 2024-05-15 11:40AM EDT | 2024-10-18 | 7.70 | 7.85 | 8.00 | +0.24 | +3.22% | 4 | 687 | 29.10% |
| CSCO250117C00042500 | 2024-05-14 3:57PM EDT | 2025-01-17 | 8.20 | 8.50 | 8.65 | 0.00 | - | 4 | 436 | 28.74% |
| CSCO250321C00042500 | 2024-05-03 9:47AM EDT | 2025-03-21 | 7.60 | 7.80 | 9.15 | 0.00 | - | 1 | 323 | 29.22% |
| CSCO250620C00042500 | 2024-05-10 11:43AM EDT | 2025-06-20 | 8.43 | 8.35 | 9.65 | 0.00 | - | 7 | 28 | 28.72% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 2025-09-19 | 8.35 | 9.50 | 11.15 | 0.00 | - | 1 | 1 | 33.83% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.55 | 10.45 | 0.00 | - | 1 | 30 | 27.74% |
| CSCO260116C00042500 | 2024-05-10 3:55PM EDT | 2026-01-16 | 9.45 | 10.40 | 10.55 | 0.00 | - | 37 | 275 | 27.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00042500 | 2024-05-15 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 1,454 | 71.88% |
| CSCO240524P00042500 | 2024-05-15 12:46PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.11 | +0.03 | +75.00% | 3 | 88 | 51.56% |
| CSCO240621P00042500 | 2024-05-15 1:39PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 130 | 15,774 | 26.47% |
| CSCO240719P00042500 | 2024-05-15 12:06PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.13 | -0.06 | -30.00% | 14 | 1,089 | 23.49% |
| CSCO240816P00042500 | 2024-05-15 12:22PM EDT | 2024-08-16 | 0.29 | 0.26 | 0.40 | -0.07 | -19.44% | 12 | 723 | 26.47% |
| CSCO240920P00042500 | 2024-05-14 2:29PM EDT | 2024-09-20 | 0.53 | 0.39 | 0.43 | 0.00 | - | 13 | 3,453 | 23.10% |
| CSCO241018P00042500 | 2024-05-13 2:00PM EDT | 2024-10-18 | 0.69 | 0.50 | 0.54 | 0.00 | - | 22 | 1,187 | 22.56% |
| CSCO250117P00042500 | 2024-05-15 1:59PM EDT | 2025-01-17 | 1.01 | 0.99 | 1.05 | -0.19 | -15.83% | 136 | 6,024 | 23.04% |
| CSCO250321P00042500 | 2024-05-13 10:24AM EDT | 2025-03-21 | 1.38 | 1.28 | 1.56 | -0.19 | -12.10% | 1 | 1,823 | 24.54% |
| CSCO250620P00042500 | 2024-05-15 10:37AM EDT | 2025-06-20 | 1.93 | 1.13 | 2.19 | -0.06 | -3.02% | 1,002 | 2,918 | 25.57% |
| CSCO250919P00042500 | 2024-05-13 10:19AM EDT | 2025-09-19 | 2.34 | 1.81 | 2.43 | 0.00 | - | 1 | 58 | 24.42% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 2025-12-19 | 2.99 | 1.95 | 2.78 | 0.00 | - | 2 | 193 | 24.18% |
| CSCO260116P00042500 | 2024-05-15 2:03PM EDT | 2026-01-16 | 2.51 | 2.49 | 2.57 | -0.18 | -6.69% | 24 | 2,292 | 22.61% |
© 2024 Yahoo. All rights reserved.