Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 21.75 | 21.90 | 0.00 | - | 13 | 15 | 130.47% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 19.30 | 20.20 | 0.00 | - | 1 | 1 | 178.32% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 30.00 | 18.40 | 16.75 | 16.90 | 0.00 | - | 4 | 5 | 96.09% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 14.25 | 14.40 | 0.00 | - | 5 | 7 | 80.47% |
| CSCO240517C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 13.15 | 11.80 | 12.55 | 0.00 | - | 6 | 6 | 104.88% |
| CSCO240517C00037500 | 2024-04-30 2:10PM EDT | 37.50 | 9.75 | 9.30 | 9.45 | 0.00 | - | 11 | 11 | 60.35% |
| CSCO240517C00038000 | 2024-04-24 10:35AM EDT | 38.00 | 10.30 | 8.80 | 9.75 | 0.00 | - | - | 6 | 87.11% |
| CSCO240517C00039000 | 2024-04-24 9:59AM EDT | 39.00 | 9.35 | 7.85 | 8.75 | 0.00 | - | - | 4 | 80.37% |
| CSCO240517C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.85 | 6.85 | 7.55 | -0.49 | -6.68% | 2 | 0 | 67.48% |
| CSCO240517C00042000 | 2024-04-24 11:11AM EDT | 42.00 | 6.40 | 4.95 | 5.80 | 0.00 | - | - | 14 | 59.38% |
| CSCO240517C00042500 | 2024-04-30 12:06PM EDT | 42.50 | 4.95 | 4.50 | 4.60 | 0.00 | - | 2 | 38 | 43.75% |
| CSCO240517C00043000 | 2024-04-26 9:57AM EDT | 43.00 | 5.30 | 4.05 | 4.15 | 0.00 | - | 1 | 4 | 42.29% |
| CSCO240517C00043500 | 2024-04-26 10:28AM EDT | 43.50 | 4.75 | 3.60 | 3.75 | 0.00 | - | 2 | 24 | 42.29% |
| CSCO240517C00044000 | 2024-05-01 10:35AM EDT | 44.00 | 3.80 | 3.20 | 3.30 | 0.00 | - | 1 | 4 | 39.94% |
| CSCO240517C00045000 | 2024-05-02 2:32PM EDT | 45.00 | 2.55 | 2.48 | 2.52 | -0.75 | -22.73% | 32 | 273 | 37.89% |
| CSCO240517C00045500 | 2024-04-30 12:24PM EDT | 45.50 | 2.51 | 2.13 | 2.17 | 0.00 | - | 4 | 7 | 37.21% |
| CSCO240517C00046500 | 2024-05-02 12:35PM EDT | 46.50 | 1.51 | 1.53 | 1.57 | -0.49 | -24.50% | 117 | 217 | 36.48% |
| CSCO240517C00047000 | 2024-05-02 3:31PM EDT | 47.00 | 1.36 | 1.29 | 1.30 | -0.12 | -8.11% | 108 | 413 | 35.79% |
| CSCO240517C00047500 | 2024-05-02 3:22PM EDT | 47.50 | 1.13 | 1.06 | 1.08 | -0.19 | -14.39% | 258 | 2,524 | 35.74% |
| CSCO240517C00048000 | 2024-05-02 3:41PM EDT | 48.00 | 0.87 | 0.85 | 0.88 | -0.16 | -15.53% | 171 | 611 | 35.45% |
| CSCO240517C00048500 | 2024-05-02 3:58PM EDT | 48.50 | 0.68 | 0.67 | 0.69 | -0.21 | -23.60% | 104 | 1,923 | 34.67% |
| CSCO240517C00049000 | 2024-05-02 3:15PM EDT | 49.00 | 0.57 | 0.52 | 0.56 | -0.05 | -8.06% | 62 | 995 | 34.86% |
| CSCO240517C00049500 | 2024-05-02 2:58PM EDT | 49.50 | 0.43 | 0.39 | 0.43 | -0.11 | -20.37% | 32 | 1,504 | 34.38% |
| CSCO240517C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.32 | 0.30 | 0.32 | -0.06 | -15.79% | 456 | 30,963 | 33.79% |
| CSCO240517C00051000 | 2024-05-02 2:32PM EDT | 51.00 | 0.17 | 0.16 | 0.20 | -0.04 | -19.05% | 35 | 4,462 | 34.47% |
| CSCO240517C00051500 | 2024-05-02 3:11PM EDT | 51.50 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 17 | 537 | 34.38% |
| CSCO240517C00052000 | 2024-05-02 3:32PM EDT | 52.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 555 | 3,993 | 34.18% |
| CSCO240517C00052500 | 2024-05-02 3:59PM EDT | 52.50 | 0.08 | 0.07 | 0.08 | -0.01 | -12.50% | 283 | 19,106 | 34.18% |
| CSCO240517C00053000 | 2024-05-02 9:30AM EDT | 53.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 802 | 35.35% |
| CSCO240517C00054000 | 2024-05-01 3:32PM EDT | 54.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 35.74% |
| CSCO240517C00055000 | 2024-05-02 2:28PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 17 | 10,471 | 37.89% |
| CSCO240517C00057500 | 2024-05-01 3:36PM EDT | 57.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 724 | 25.00% |
| CSCO240517C00060000 | 2024-04-29 1:49PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 263 | 53.13% |
| CSCO240517C00065000 | 2024-04-15 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 63.28% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 85.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-05-02 12:11PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 23 | 50.78% |
| CSCO240517P00038000 | 2024-04-22 12:35PM EDT | 38.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 20 | 48.05% |
| CSCO240517P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 1,813 | 39.45% |
| CSCO240517P00041000 | 2024-05-01 1:43PM EDT | 41.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 37.89% |
| CSCO240517P00042000 | 2024-05-02 12:35PM EDT | 42.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 52 | 73 | 37.11% |
| CSCO240517P00042500 | 2024-05-02 12:10PM EDT | 42.50 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 2 | 1,222 | 36.52% |
| CSCO240517P00043000 | 2024-05-02 1:43PM EDT | 43.00 | 0.23 | 0.20 | 0.23 | +0.02 | +9.52% | 2 | 63 | 36.33% |
| CSCO240517P00043500 | 2024-05-02 10:48AM EDT | 43.50 | 0.29 | 0.27 | 0.29 | +0.04 | +16.00% | 42 | 71 | 35.55% |
| CSCO240517P00044000 | 2024-05-02 12:29PM EDT | 44.00 | 0.37 | 0.36 | 0.38 | +0.06 | +18.75% | 17 | 1,649 | 35.25% |
| CSCO240517P00044500 | 2024-05-02 3:02PM EDT | 44.50 | 0.47 | 0.47 | 0.49 | +0.14 | +42.42% | 73 | 54 | 35.01% |
| CSCO240517P00045000 | 2024-05-02 3:14PM EDT | 45.00 | 0.59 | 0.60 | 0.63 | -0.03 | -4.84% | 110 | 5,485 | 34.96% |
| CSCO240517P00045500 | 2024-05-02 1:56PM EDT | 45.50 | 0.78 | 0.76 | 0.80 | +0.08 | +11.43% | 437 | 5,237 | 34.96% |
| CSCO240517P00046000 | 2024-05-02 3:37PM EDT | 46.00 | 0.95 | 0.95 | 0.98 | -0.02 | -2.06% | 420 | 653 | 34.52% |
| CSCO240517P00046500 | 2024-05-02 3:49PM EDT | 46.50 | 1.18 | 1.18 | 1.19 | +0.29 | +32.58% | 122 | 438 | 34.13% |
| CSCO240517P00047000 | 2024-05-02 2:46PM EDT | 47.00 | 1.39 | 1.41 | 1.44 | -0.01 | -0.71% | 395 | 3,565 | 34.03% |
| CSCO240517P00047500 | 2024-05-02 3:49PM EDT | 47.50 | 1.69 | 1.67 | 1.71 | +0.14 | +9.03% | 155 | 5,142 | 33.64% |
| CSCO240517P00048000 | 2024-05-02 1:56PM EDT | 48.00 | 1.96 | 1.96 | 2.01 | +0.38 | +24.05% | 25 | 844 | 33.30% |
| CSCO240517P00048500 | 2024-05-02 1:58PM EDT | 48.50 | 2.30 | 2.28 | 2.33 | +0.47 | +25.68% | 8 | 561 | 32.67% |
| CSCO240517P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 2.65 | 2.60 | 2.69 | +0.12 | +4.74% | 8 | 749 | 32.42% |
| CSCO240517P00049500 | 2024-05-02 2:00PM EDT | 49.50 | 3.03 | 2.99 | 3.10 | +0.36 | +13.48% | 3 | 246 | 33.01% |
| CSCO240517P00050000 | 2024-05-02 3:21PM EDT | 50.00 | 3.36 | 3.40 | 3.50 | +0.48 | +16.67% | 8 | 9,432 | 32.62% |
| CSCO240517P00051000 | 2024-04-30 10:57AM EDT | 51.00 | 3.79 | 4.25 | 4.35 | 0.00 | - | 2 | 211 | 31.25% |
| CSCO240517P00051500 | 2024-04-24 3:57PM EDT | 51.50 | 3.30 | 4.70 | 5.00 | 0.00 | - | - | 13 | 41.50% |
| CSCO240517P00052000 | 2024-04-26 2:09PM EDT | 52.00 | 4.05 | 5.20 | 5.30 | 0.00 | - | 24 | 26 | 32.72% |
| CSCO240517P00052500 | 2024-05-02 3:11PM EDT | 52.50 | 5.60 | 5.70 | 5.80 | -0.06 | -1.06% | 2 | 476 | 34.96% |
| CSCO240517P00053000 | 2024-05-02 12:41PM EDT | 53.00 | 6.31 | 6.20 | 6.30 | +0.41 | +6.95% | 11 | 0 | 37.21% |
| CSCO240517P00055000 | 2024-05-01 9:57AM EDT | 55.00 | 8.05 | 8.15 | 8.25 | 0.00 | - | 4 | 0 | 39.45% |
| CSCO240517P00057500 | 2024-05-02 3:02PM EDT | 57.50 | 10.60 | 10.65 | 11.55 | +1.97 | +22.83% | 23 | 10 | 76.56% |
| CSCO240517P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 9.90 | 10.35 | 12.10 | 0.00 | - | - | 0 | 101.07% |
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 10.95 | 12.30 | 13.25 | 0.00 | - | - | 0 | 56.64% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 18.15 | 18.25 | 0.00 | - | 3 | 0 | 71.48% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 23.05 | 23.25 | 0.00 | - | - | 0 | 84.77% |
© 2024 Yahoo. All rights reserved.