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
66,750.88 +1,421.66 (+2.18%) CMC Crypto 200
1,363.49 -10.35 (-0.75%)
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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00052500 | 2024-05-17 3:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 72 | 18,142 | 75.00% |
| CSCO240524C00052500 | 2024-05-17 12:56PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 62 | 930 | 40.23% |
| CSCO240531C00052500 | 2024-05-16 12:51PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.05 | -0.31 | -96.88% | 13 | 58 | 25.39% |
| CSCO240621C00052500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 5,580 | 44,091 | 18.56% |
| CSCO240719C00052500 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 454 | 21,301 | 15.77% |
| CSCO240816C00052500 | 2024-05-17 3:52PM EDT | 2024-08-16 | 0.42 | 0.42 | 0.47 | -0.19 | -31.15% | 543 | 4,633 | 18.85% |
| CSCO240920C00052500 | 2024-05-17 3:43PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.70 | -0.16 | -18.82% | 4,291 | 2,405 | 18.82% |
| CSCO241018C00052500 | 2024-05-17 2:37PM EDT | 2024-10-18 | 0.84 | 0.78 | 0.95 | -0.16 | -16.00% | 46 | 3,815 | 19.52% |
| CSCO250117C00052500 | 2024-05-17 1:29PM EDT | 2025-01-17 | 1.70 | 1.62 | 1.69 | -0.11 | -6.08% | 39 | 9,731 | 20.83% |
| CSCO250321C00052500 | 2024-05-16 12:44PM EDT | 2025-03-21 | 2.30 | 1.60 | 2.49 | 0.00 | - | 1 | 662 | 23.40% |
| CSCO250620C00052500 | 2024-05-16 11:47AM EDT | 2025-06-20 | 3.12 | 1.88 | 2.87 | 0.00 | - | 4 | 752 | 22.52% |
| CSCO250919C00052500 | 2024-05-17 3:43PM EDT | 2025-09-19 | 3.50 | 2.89 | 3.65 | -0.15 | -4.11% | 3 | 452 | 23.90% |
| CSCO251219C00052500 | 2024-05-16 1:03PM EDT | 2025-12-19 | 4.25 | 3.80 | 4.15 | 0.00 | - | 6 | 1,532 | 24.04% |
| CSCO260116C00052500 | 2024-05-17 2:24PM EDT | 2026-01-16 | 4.03 | 3.90 | 5.20 | -0.17 | -4.05% | 1 | 750 | 27.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-05-17 10:54AM EDT | 2024-05-17 | 4.25 | 3.30 | 5.40 | +0.79 | +22.83% | 22 | 128 | 82.81% |
| CSCO240621P00052500 | 2024-05-17 3:38PM EDT | 2024-06-21 | 4.25 | 3.30 | 4.40 | 0.00 | - | 90 | 6,662 | 17.58% |
| CSCO240719P00052500 | 2024-05-17 2:59PM EDT | 2024-07-19 | 4.30 | 3.40 | 4.55 | +0.05 | +1.18% | 74 | 743 | 17.58% |
| CSCO240816P00052500 | 2024-05-17 10:13AM EDT | 2024-08-16 | 4.63 | 4.55 | 4.95 | +0.48 | +11.57% | 1 | 384 | 21.05% |
| CSCO240920P00052500 | 2024-05-17 9:32AM EDT | 2024-09-20 | 4.70 | 4.60 | 4.75 | +0.50 | +11.90% | 10 | 540 | 15.43% |
| CSCO241018P00052500 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.10 | 4.75 | 4.90 | 0.00 | - | 21 | 123 | 15.67% |
| CSCO250117P00052500 | 2024-05-16 1:05PM EDT | 2025-01-17 | 5.25 | 5.30 | 5.45 | 0.00 | - | 208 | 6,914 | 16.80% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 5.60 | 5.80 | 0.00 | - | 1 | 137 | 17.24% |
| CSCO250620P00052500 | 2024-05-07 2:52PM EDT | 2025-06-20 | 6.87 | 4.10 | 6.80 | 0.00 | - | 2 | 609 | 20.49% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 17.79% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 6.70 | 7.30 | 0.00 | - | 21 | 428 | 19.13% |
| CSCO260116P00052500 | 2024-05-16 2:10PM EDT | 2026-01-16 | 6.76 | 6.80 | 8.65 | 0.00 | - | 2 | 891 | 24.21% |
© 2024 Yahoo. All rights reserved.