Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 45.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| CSCO240531C00046000 | 2024-05-02 12:30PM EDT | 46.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CSCO240531C00048000 | 2024-05-02 11:55AM EDT | 48.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 76 | 229 | 3.13% |
| CSCO240531C00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 3.13% |
| CSCO240531C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 354 | 340 | 6.25% |
| CSCO240531C00051000 | 2024-05-02 1:51PM EDT | 51.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3,040 | 6.25% |
| CSCO240531C00052000 | 2024-05-02 9:33AM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| CSCO240531C00053000 | 2024-05-02 1:39PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 12.50% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,696 | 12.50% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CSCO240531P00043000 | 2024-05-01 10:31AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| CSCO240531P00044000 | 2024-05-02 1:54PM EDT | 44.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| CSCO240531P00045000 | 2024-05-02 3:19PM EDT | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 3.13% |
| CSCO240531P00046000 | 2024-05-02 12:36PM EDT | 46.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 63 | 86 | 1.56% |
| CSCO240531P00047000 | 2024-05-02 1:39PM EDT | 47.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 0.00% |
| CSCO240531P00048000 | 2024-05-02 12:31PM EDT | 48.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| CSCO240531P00049000 | 2024-05-02 1:54PM EDT | 49.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CSCO240531P00051000 | 2024-04-30 1:35PM EDT | 51.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.