Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,396.24 +5,086.91 (+7.67%) CMC Crypto 200
1,517.43 +163.02 (+12.03%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00060000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.38 | 0.00 | - | 6 | 106 | 129.49% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 59.38% |
| CSCO240607C00060000 | 2024-05-16 3:22PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.87 | 0.00 | - | 5 | 2 | 80.76% |
| CSCO240621C00060000 | 2024-05-20 10:12AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 12,882 | 38.28% |
| CSCO240628C00060000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.58 | 0.00 | - | - | 0 | 50.29% |
| CSCO240719C00060000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 12,263 | 30.76% |
| CSCO240816C00060000 | 2024-05-20 3:08PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 10,207 | 23.24% |
| CSCO240920C00060000 | 2024-05-20 2:51PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 188 | 1,882 | 20.41% |
| CSCO241018C00060000 | 2024-05-20 1:57PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.08 | 0.00 | - | 13 | 2,518 | 19.92% |
| CSCO250117C00060000 | 2024-05-20 2:31PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.24 | -0.09 | -27.27% | 351 | 14,976 | 19.53% |
| CSCO250321C00060000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 0.47 | 0.28 | 0.47 | -0.38 | -44.71% | 29 | 9,374 | 20.53% |
| CSCO250620C00060000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 0.76 | 0.74 | 0.87 | -0.34 | -30.91% | 24 | 3,743 | 21.63% |
| CSCO250919C00060000 | 2024-05-20 2:54PM EDT | 2025-09-19 | 1.10 | 0.89 | 1.63 | -0.35 | -24.14% | 1 | 101 | 24.43% |
| CSCO251219C00060000 | 2024-05-20 11:17AM EDT | 2025-12-19 | 1.55 | 1.32 | 1.88 | -0.45 | -22.50% | 101 | 485 | 23.77% |
| CSCO260116C00060000 | 2024-05-20 11:05AM EDT | 2026-01-16 | 1.61 | 1.43 | 2.01 | -0.27 | -14.36% | 163 | 2,035 | 23.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00060000 | 2024-05-16 10:38AM EDT | 2024-05-24 | 11.00 | 11.90 | 13.80 | 0.00 | - | - | 0 | 197.07% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 2024-06-21 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 42.77% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 2024-07-19 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240816P00060000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 10.57 | 12.50 | 12.95 | 0.00 | - | 2 | 2 | 26.17% |
| CSCO240920P00060000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 11.95 | 12.50 | 13.25 | 0.00 | - | 630 | 135 | 30.57% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 11.76 | 11.40 | 12.35 | 0.00 | - | 26 | 0 | 0.00% |
| CSCO250117P00060000 | 2024-05-17 2:15PM EDT | 2025-01-17 | 11.80 | 12.70 | 13.75 | 0.00 | - | 1 | 2,104 | 27.80% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 2025-03-21 | 10.96 | 12.55 | 13.00 | 0.00 | - | 4 | 339 | 15.43% |
| CSCO250620P00060000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 12.40 | 12.70 | 13.10 | 0.00 | - | 1 | 2 | 15.24% |
| CSCO250919P00060000 | 2024-05-09 9:51AM EDT | 2025-09-19 | 12.50 | 12.85 | 13.45 | 0.00 | - | 2 | 23 | 17.31% |
| CSCO251219P00060000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 13.35 | 12.80 | 13.35 | 0.00 | - | 1 | 882 | 15.09% |
| CSCO260116P00060000 | 2024-05-02 12:40PM EDT | 2026-01-16 | 13.55 | 12.20 | 13.30 | 0.00 | - | 29 | 340 | 14.32% |
© 2024 Yahoo. All rights reserved.