Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,628.32 +1,508.39 (+2.43%) CMC Crypto 200
1,363.03 +50.41 (+3.84%)
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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00040000 | 2024-04-08 12:29PM EDT | 2024-05-03 | 8.30 | 8.20 | 8.60 | -0.25 | -2.92% | 2 | 2 | 55.47% |
| CSCO240517C00040000 | 2024-04-18 1:02PM EDT | 2024-05-17 | 8.18 | 6.40 | 10.50 | 0.00 | - | 1 | 1 | 110.21% |
| CSCO240621C00040000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.50 | 8.65 | 8.90 | 0.00 | - | 15 | 772 | 42.87% |
| CSCO240719C00040000 | 2024-04-10 10:26AM EDT | 2024-07-19 | 9.55 | 6.90 | 10.90 | 0.00 | - | 31 | 115 | 66.63% |
| CSCO240816C00040000 | 2024-04-12 2:32PM EDT | 2024-08-16 | 9.54 | 8.60 | 11.00 | 0.00 | - | 3 | 101 | 59.45% |
| CSCO240920C00040000 | 2024-04-19 11:48AM EDT | 2024-09-20 | 9.27 | 9.25 | 9.35 | +0.29 | +3.23% | 6 | 81 | 33.69% |
| CSCO241018C00040000 | 2024-04-18 10:55AM EDT | 2024-10-18 | 9.40 | 9.35 | 10.05 | 0.00 | - | 3 | 31 | 38.66% |
| CSCO250117C00040000 | 2024-04-19 1:01PM EDT | 2025-01-17 | 9.96 | 9.00 | 10.10 | +0.05 | +0.50% | 1 | 846 | 31.98% |
| CSCO250321C00040000 | 2024-04-03 3:15PM EDT | 2025-03-21 | 10.65 | 9.55 | 10.50 | 0.00 | - | 2 | 18 | 31.79% |
| CSCO250620C00040000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 10.95 | 10.75 | 10.90 | +0.39 | +3.69% | 13 | 23 | 30.75% |
| CSCO250919C00040000 | 2024-04-11 9:44AM EDT | 2025-09-19 | 12.00 | 10.15 | 12.40 | 0.00 | - | - | 40 | 36.19% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 2025-12-19 | 12.51 | 10.45 | 12.65 | 0.00 | - | 1 | 851 | 34.62% |
| CSCO260116C00040000 | 2024-04-19 10:42AM EDT | 2026-01-16 | 11.65 | 11.55 | 13.15 | +0.55 | +4.95% | 6 | 674 | 36.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00040000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 33 | 1,804 | 37.31% |
| CSCO240524P00040000 | 2024-04-16 2:39PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 6,254 | 36.72% |
| CSCO240621P00040000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 1 | 15,939 | 29.40% |
| CSCO240719P00040000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.42 | 0.00 | - | 207 | 537 | 32.28% |
| CSCO240816P00040000 | 2024-04-18 3:30PM EDT | 2024-08-16 | 0.38 | 0.34 | 0.37 | 0.00 | - | 20 | 216 | 27.20% |
| CSCO240920P00040000 | 2024-04-19 12:39PM EDT | 2024-09-20 | 0.50 | 0.44 | 0.48 | +0.01 | +2.04% | 1 | 3,561 | 25.83% |
| CSCO241018P00040000 | 2024-04-17 3:07PM EDT | 2024-10-18 | 0.64 | 0.60 | 0.63 | 0.00 | - | 1 | 230 | 25.95% |
| CSCO250117P00040000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 1.08 | 1.00 | 1.10 | -0.04 | -3.57% | 78 | 10,649 | 25.99% |
| CSCO250321P00040000 | 2024-04-19 10:20AM EDT | 2025-03-21 | 1.32 | 1.23 | 1.38 | +0.01 | +0.76% | 2 | 349 | 25.73% |
| CSCO250620P00040000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 1.67 | 1.59 | 1.72 | +0.11 | +7.05% | 2 | 951 | 25.20% |
| CSCO250919P00040000 | 2024-04-17 3:41PM EDT | 2025-09-19 | 2.05 | 1.95 | 2.27 | 0.00 | - | 2 | 113 | 26.16% |
| CSCO251219P00040000 | 2024-04-19 10:07AM EDT | 2025-12-19 | 2.25 | 2.14 | 2.32 | +0.04 | +1.81% | 2 | 254 | 24.39% |
| CSCO260116P00040000 | 2024-04-17 3:25PM EDT | 2026-01-16 | 2.38 | 1.47 | 2.39 | 0.00 | - | 53 | 707 | 24.22% |
© 2024 Yahoo. All rights reserved.