Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-03-11 3:51PM EDT | 20.00 | 30.30 | 29.25 | 29.55 | 0.00 | - | 2 | 0 | 252.83% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 215.72% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 21.80 | 21.95 | 0.00 | - | 3 | 3 | 95.90% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 19.35 | 19.45 | 0.00 | - | 1 | 5 | 84.96% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 30.00 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 137.21% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 14.40 | 14.50 | 0.00 | - | 1 | 3 | 64.55% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 35.00 | 14.55 | 11.95 | 12.05 | 0.00 | - | 7 | 54 | 55.96% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 37.50 | 11.00 | 9.45 | 9.60 | 0.00 | - | 9 | 126 | 48.73% |
| CSCO240621C00040000 | 2024-04-25 9:57AM EDT | 40.00 | 8.84 | 7.05 | 7.20 | 0.00 | - | 17 | 789 | 40.53% |
| CSCO240621C00042500 | 2024-05-01 12:48PM EDT | 42.50 | 5.36 | 4.85 | 4.95 | 0.00 | - | 3 | 578 | 34.33% |
| CSCO240621C00045000 | 2024-05-02 11:49AM EDT | 45.00 | 2.96 | 2.95 | 2.99 | -0.64 | -17.78% | 8 | 18,223 | 29.93% |
| CSCO240621C00047500 | 2024-05-02 11:38AM EDT | 47.50 | 1.55 | 1.52 | 1.55 | -0.29 | -15.76% | 35 | 7,799 | 27.56% |
| CSCO240621C00050000 | 2024-05-02 12:10PM EDT | 50.00 | 0.65 | 0.64 | 0.65 | -0.04 | -5.80% | 153 | 17,828 | 25.78% |
| CSCO240621C00052500 | 2024-05-02 11:52AM EDT | 52.50 | 0.26 | 0.21 | 0.23 | -0.03 | -10.34% | 352 | 40,721 | 25.00% |
| CSCO240621C00055000 | 2024-05-02 12:16PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.04 | -23.53% | 1,682 | 40,181 | 25.29% |
| CSCO240621C00057500 | 2024-05-02 11:29AM EDT | 57.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 50 | 17,924 | 28.32% |
| CSCO240621C00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 13 | 12,914 | 33.01% |
| CSCO240621C00062500 | 2024-04-24 11:24AM EDT | 62.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 13,607 | 43.07% |
| CSCO240621C00065000 | 2024-04-24 10:21AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5,528 | 38.67% |
| CSCO240621C00070000 | 2024-04-29 3:06PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 5,611 | 46.09% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2,500 | 11,260 | 56.64% |
| CSCO240621C00080000 | 2024-04-02 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 1,427 | 63.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 22 | 105.08% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 103.32% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 8 | 44 | 77.73% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 56.25% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 156 | 52.34% |
| CSCO240621P00032500 | 2024-05-01 3:33PM EDT | 32.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 10,668 | 43.75% |
| CSCO240621P00035000 | 2024-05-01 3:57PM EDT | 35.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 2,273 | 43.36% |
| CSCO240621P00037500 | 2024-05-02 12:11PM EDT | 37.50 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 7 | 11,236 | 31.45% |
| CSCO240621P00040000 | 2024-05-02 10:44AM EDT | 40.00 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 5 | 15,966 | 28.42% |
| CSCO240621P00042500 | 2024-05-02 12:04PM EDT | 42.50 | 0.37 | 0.37 | 0.39 | +0.04 | +12.12% | 72 | 15,654 | 26.12% |
| CSCO240621P00045000 | 2024-05-02 12:14PM EDT | 45.00 | 0.96 | 0.95 | 0.96 | +0.06 | +6.74% | 185 | 21,691 | 24.37% |
| CSCO240621P00047500 | 2024-05-02 12:18PM EDT | 47.50 | 2.06 | 2.05 | 2.07 | +0.20 | +10.75% | 464 | 17,770 | 23.15% |
| CSCO240621P00050000 | 2024-05-02 9:57AM EDT | 50.00 | 3.70 | 3.65 | 3.75 | +0.50 | +15.62% | 22 | 18,537 | 21.58% |
| CSCO240621P00052500 | 2024-05-01 11:44AM EDT | 52.50 | 5.81 | 5.60 | 5.90 | +0.45 | +8.40% | 221 | 11,750 | 19.24% |
| CSCO240621P00055000 | 2024-05-02 11:31AM EDT | 55.00 | 8.31 | 8.25 | 8.50 | +0.61 | +7.92% | 230 | 2,794 | 29.79% |
| CSCO240621P00057500 | 2024-05-01 3:42PM EDT | 57.50 | 10.20 | 10.70 | 10.85 | 0.00 | - | 3,630 | 630 | 25.59% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 13.20 | 13.35 | 0.00 | - | 620 | 0 | 30.08% |
| CSCO240621P00062500 | 2024-04-30 9:38AM EDT | 62.50 | 15.16 | 15.75 | 15.85 | 0.00 | - | 2 | 2 | 33.99% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 65.00 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.