Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240503C00040000 | 2024-05-02 3:27PM EDT | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503C00044500 | 2024-05-01 2:47PM EDT | 44.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO240503C00045500 | 2024-05-02 10:13AM EDT | 45.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240503C00046000 | 2024-05-02 3:45PM EDT | 46.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CSCO240503C00046500 | 2024-05-02 3:58PM EDT | 46.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| CSCO240503C00047000 | 2024-05-02 3:54PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 3.13% |
| CSCO240503C00047500 | 2024-05-02 3:55PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| CSCO240503C00048000 | 2024-05-02 3:52PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 12.50% |
| CSCO240503C00048500 | 2024-05-02 3:48PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CSCO240503C00049000 | 2024-05-02 2:33PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CSCO240503C00049500 | 2024-05-02 2:38PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CSCO240503C00050000 | 2024-05-02 10:37AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240503C00051000 | 2024-05-02 3:11PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 178.13% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 212.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO240503P00044000 | 2024-05-01 9:40AM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CSCO240503P00045000 | 2024-05-02 3:42PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CSCO240503P00045500 | 2024-05-02 1:23PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CSCO240503P00046000 | 2024-05-02 3:59PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CSCO240503P00046500 | 2024-05-02 3:18PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| CSCO240503P00047000 | 2024-05-02 3:11PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| CSCO240503P00047500 | 2024-05-02 3:32PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CSCO240503P00048000 | 2024-05-02 3:42PM EDT | 48.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CSCO240503P00048500 | 2024-05-02 3:42PM EDT | 48.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CSCO240503P00049000 | 2024-05-02 3:59PM EDT | 49.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CSCO240503P00049500 | 2024-05-01 10:33AM EDT | 49.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240503P00051000 | 2024-05-01 3:42PM EDT | 51.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO240503P00051500 | 2024-05-01 3:26PM EDT | 51.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CSCO240503P00052000 | 2024-05-01 3:26PM EDT | 52.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| CSCO240503P00053000 | 2024-05-02 12:41PM EDT | 53.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO240503P00054000 | 2024-05-01 3:56PM EDT | 54.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.