Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CSCO240524C00044000 | 2024-05-02 2:01PM EDT | 44.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CSCO240524C00045000 | 2024-05-01 2:33PM EDT | 45.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| CSCO240524C00046000 | 2024-05-02 10:47AM EDT | 46.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 40 | 111 | 0.00% |
| CSCO240524C00047000 | 2024-05-02 3:45PM EDT | 47.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 55 | 123 | 0.78% |
| CSCO240524C00048000 | 2024-05-02 3:40PM EDT | 48.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 79 | 123 | 3.13% |
| CSCO240524C00049000 | 2024-05-02 3:39PM EDT | 49.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 114 | 1,291 | 6.25% |
| CSCO240524C00050000 | 2024-05-02 3:56PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 880 | 6.25% |
| CSCO240524C00051000 | 2024-05-02 3:11PM EDT | 51.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 1,818 | 6.25% |
| CSCO240524C00052000 | 2024-05-02 3:42PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 854 | 12.50% |
| CSCO240524C00053000 | 2024-05-01 11:06AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| CSCO240524C00054000 | 2024-05-02 11:12AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 12.50% |
| CSCO240524C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| CSCO240524C00056000 | 2024-04-16 2:05PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| CSCO240524C00057000 | 2024-04-19 9:43AM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CSCO240524C00058000 | 2024-04-12 12:30PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 18 | 25.00% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CSCO240524P00040000 | 2024-05-02 10:05AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,750 | 10,004 | 12.50% |
| CSCO240524P00041000 | 2024-04-24 11:35AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 142 | 12.50% |
| CSCO240524P00042000 | 2024-05-02 12:43PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| CSCO240524P00043000 | 2024-05-02 1:50PM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 6.25% |
| CSCO240524P00044000 | 2024-05-02 12:43PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| CSCO240524P00045000 | 2024-05-01 2:59PM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 195 | 3.13% |
| CSCO240524P00046000 | 2024-05-02 3:59PM EDT | 46.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 104 | 465 | 1.56% |
| CSCO240524P00047000 | 2024-05-02 3:13PM EDT | 47.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 196 | 419 | 0.00% |
| CSCO240524P00048000 | 2024-05-02 3:14PM EDT | 48.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 60 | 468 | 0.00% |
| CSCO240524P00049000 | 2024-05-02 12:14PM EDT | 49.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 0.00% |
| CSCO240524P00050000 | 2024-05-01 3:27PM EDT | 50.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| CSCO240524P00051000 | 2024-04-29 9:40AM EDT | 51.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CSCO240524P00052000 | 2024-04-24 10:12AM EDT | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240524P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240524P00054000 | 2024-04-12 10:00AM EDT | 54.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.