Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 16.75 | 16.90 | 0.00 | - | - | 3 | 135.94% |
| CSCO240510C00040000 | 2024-04-29 3:29PM EDT | 40.00 | 7.75 | 6.75 | 6.90 | 0.00 | - | 1 | 3 | 55.47% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 4.80 | 4.90 | 0.00 | - | 3 | 3 | 49.41% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.30 | 3.40 | 0.00 | - | - | 2 | 36.72% |
| CSCO240510C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 2.47 | 1.89 | 1.97 | 0.00 | - | 5 | 18 | 27.44% |
| CSCO240510C00046000 | 2024-05-02 12:08PM EDT | 46.00 | 1.03 | 1.01 | 1.06 | -0.29 | -21.97% | 8 | 142 | 20.61% |
| CSCO240510C00046500 | 2024-05-02 12:35PM EDT | 46.50 | 0.62 | 0.68 | 0.70 | -0.65 | -51.18% | 524 | 142 | 18.99% |
| CSCO240510C00047000 | 2024-05-02 1:07PM EDT | 47.00 | 0.41 | 0.42 | 0.44 | -0.17 | -29.31% | 136 | 226 | 18.65% |
| CSCO240510C00047500 | 2024-05-02 12:41PM EDT | 47.50 | 0.20 | 0.22 | 0.23 | -0.18 | -47.37% | 325 | 370 | 17.43% |
| CSCO240510C00048000 | 2024-05-02 12:40PM EDT | 48.00 | 0.12 | 0.09 | 0.13 | -0.15 | -55.56% | 44 | 573 | 17.97% |
| CSCO240510C00048500 | 2024-05-02 12:20PM EDT | 48.50 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 116 | 361 | 18.56% |
| CSCO240510C00049000 | 2024-05-02 12:25PM EDT | 49.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 9 | 616 | 20.41% |
| CSCO240510C00049500 | 2024-05-02 11:34AM EDT | 49.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 270 | 21.29% |
| CSCO240510C00050000 | 2024-05-02 11:52AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 29 | 1,298 | 22.66% |
| CSCO240510C00051000 | 2024-05-02 12:21PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 2,470 | 30.08% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 8 | 32.81% |
| CSCO240510C00052000 | 2024-05-01 2:02PM EDT | 52.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 882 | 42.58% |
| CSCO240510C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | - | 4 | 48.83% |
| CSCO240510C00053000 | 2024-04-22 10:33AM EDT | 53.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 72 | 42.58% |
| CSCO240510C00054000 | 2024-04-15 11:13AM EDT | 54.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 29 | 114 | 51.95% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 47.66% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 11 | 61.72% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 75.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 72.66% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 161 | 57.42% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 300 | 301 | 48.44% |
| CSCO240510P00044000 | 2024-04-26 12:12PM EDT | 44.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 8,765 | 25.39% |
| CSCO240510P00045000 | 2024-05-02 1:07PM EDT | 45.00 | 0.07 | 0.07 | 0.08 | -0.01 | -11.11% | 11 | 324 | 20.31% |
| CSCO240510P00045500 | 2024-05-02 1:10PM EDT | 45.50 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 23 | 17 | 18.85% |
| CSCO240510P00046000 | 2024-05-02 1:06PM EDT | 46.00 | 0.24 | 0.21 | 0.23 | +0.11 | +84.62% | 70 | 1,089 | 18.16% |
| CSCO240510P00046500 | 2024-05-02 1:13PM EDT | 46.50 | 0.37 | 0.36 | 0.38 | +0.19 | +105.56% | 94 | 326 | 17.24% |
| CSCO240510P00047000 | 2024-05-02 1:13PM EDT | 47.00 | 0.58 | 0.58 | 0.61 | -0.02 | -3.13% | 32 | 647 | 16.55% |
| CSCO240510P00047500 | 2024-05-02 12:44PM EDT | 47.50 | 0.94 | 0.89 | 0.94 | +0.19 | +25.33% | 4 | 345 | 16.60% |
| CSCO240510P00048000 | 2024-05-02 12:14PM EDT | 48.00 | 1.36 | 1.15 | 1.31 | +0.48 | +54.55% | 8 | 665 | 15.24% |
| CSCO240510P00048500 | 2024-05-02 10:11AM EDT | 48.50 | 1.78 | 1.72 | 1.79 | +0.57 | +47.11% | 2 | 264 | 17.77% |
| CSCO240510P00049000 | 2024-05-02 12:39PM EDT | 49.00 | 2.33 | 2.19 | 2.27 | +0.48 | +25.95% | 10 | 103 | 19.34% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.60 | 2.77 | 0.00 | - | 4 | 0 | 22.66% |
| CSCO240510P00050000 | 2024-05-02 10:28AM EDT | 50.00 | 3.25 | 3.15 | 3.25 | +0.55 | +20.37% | 13 | 40 | 22.66% |
| CSCO240510P00051000 | 2024-05-01 3:26PM EDT | 51.00 | 3.50 | 4.15 | 4.30 | 0.00 | - | 59 | 22 | 35.55% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 5.15 | 5.25 | 0.00 | - | - | 0 | 33.20% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 6.15 | 6.25 | 0.00 | - | 30 | 0 | 38.28% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 5.80 | 7.15 | 7.25 | 0.00 | - | 49 | 18 | 42.97% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 8.15 | 8.25 | 0.00 | - | - | 0 | 47.66% |
© 2024 Yahoo. All rights reserved.