Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,976.55 +2,032.16 (+3.28%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00047500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.27 | +0.04 | +19.05% | 1,224 | 652 | 16.60% |
| CSCO240517C00047500 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.20 | 1.17 | 1.19 | +0.07 | +6.19% | 343 | 2,632 | 37.11% |
| CSCO240621C00047500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.63 | 1.63 | 1.66 | +0.09 | +5.84% | 429 | 7,873 | 26.66% |
| CSCO240719C00047500 | 2024-05-03 3:51PM EDT | 2024-07-19 | 1.83 | 1.80 | 1.83 | +0.08 | +4.57% | 704 | 4,254 | 23.24% |
| CSCO240816C00047500 | 2024-05-03 3:07PM EDT | 2024-08-16 | 2.39 | 2.30 | 2.34 | +0.17 | +7.66% | 89 | 817 | 24.95% |
| CSCO240920C00047500 | 2024-05-03 3:42PM EDT | 2024-09-20 | 2.72 | 2.68 | 2.72 | +0.15 | +5.84% | 5 | 1,081 | 24.88% |
| CSCO241018C00047500 | 2024-05-03 2:59PM EDT | 2024-10-18 | 2.87 | 2.83 | 2.92 | +0.10 | +3.61% | 42 | 1,524 | 24.28% |
| CSCO250117C00047500 | 2024-05-03 1:29PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.15 | +4.11% | 21 | 5,732 | 25.43% |
| CSCO250321C00047500 | 2024-05-03 3:14PM EDT | 2025-03-21 | 4.43 | 3.35 | 4.45 | -0.02 | -0.45% | 1 | 291 | 26.22% |
| CSCO250620C00047500 | 2024-05-02 2:00PM EDT | 2025-06-20 | 4.80 | 4.90 | 5.05 | 0.00 | - | 23 | 361 | 26.16% |
| CSCO250919C00047500 | 2024-05-03 12:41PM EDT | 2025-09-19 | 5.55 | 5.40 | 5.60 | 0.00 | - | 2 | 356 | 26.18% |
| CSCO251219C00047500 | 2024-05-03 3:57PM EDT | 2025-12-19 | 5.96 | 5.85 | 6.05 | -0.16 | -2.61% | 2 | 148 | 25.99% |
| CSCO260116C00047500 | 2024-05-03 3:43PM EDT | 2026-01-16 | 6.05 | 5.95 | 6.10 | +0.12 | +2.02% | 19 | 644 | 25.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00047500 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.59 | 0.59 | 0.60 | -0.26 | -30.59% | 142 | 354 | 14.55% |
| CSCO240517P00047500 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.48 | 1.45 | 1.48 | -0.21 | -12.43% | 200 | 5,080 | 34.67% |
| CSCO240621P00047500 | 2024-05-03 2:57PM EDT | 2024-06-21 | 1.77 | 1.70 | 1.76 | -0.20 | -10.15% | 274 | 17,926 | 22.61% |
| CSCO240719P00047500 | 2024-05-03 2:32PM EDT | 2024-07-19 | 2.05 | 1.99 | 2.02 | -0.18 | -8.07% | 168 | 3,263 | 21.05% |
| CSCO240816P00047500 | 2024-05-03 3:31PM EDT | 2024-08-16 | 2.40 | 2.38 | 2.41 | -0.23 | -8.75% | 125 | 2,298 | 21.90% |
| CSCO240920P00047500 | 2024-05-03 12:30PM EDT | 2024-09-20 | 2.62 | 2.57 | 2.60 | -0.20 | -7.09% | 1 | 6,062 | 20.61% |
| CSCO241018P00047500 | 2024-05-03 3:42PM EDT | 2024-10-18 | 2.79 | 2.76 | 2.82 | -0.17 | -5.74% | 24 | 2,825 | 20.53% |
| CSCO250117P00047500 | 2024-05-02 3:06PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.55 | 0.00 | - | 103 | 8,506 | 21.16% |
| CSCO250321P00047500 | 2024-05-03 1:56PM EDT | 2025-03-21 | 3.85 | 3.80 | 3.90 | -0.20 | -4.94% | 5 | 132 | 20.96% |
| CSCO250620P00047500 | 2024-05-03 2:11PM EDT | 2025-06-20 | 4.25 | 4.20 | 4.35 | -0.02 | -0.47% | 10 | 758 | 20.76% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 2025-09-19 | 4.65 | 4.60 | 4.75 | 0.00 | - | 5 | 101 | 20.62% |
| CSCO251219P00047500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 5.00 | 4.40 | 5.20 | 0.00 | - | 23 | 413 | 20.86% |
| CSCO260116P00047500 | 2024-05-03 12:03PM EDT | 2026-01-16 | 5.14 | 5.00 | 5.15 | -0.06 | -1.15% | 15 | 587 | 20.18% |
© 2024 Yahoo. All rights reserved.