Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-01-18 2:47PM EDT | 25.00 | 25.45 | 23.50 | 23.75 | 0.00 | - | 2 | 2 | 138.62% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 30.00 | 18.45 | 17.00 | 17.15 | 0.00 | - | 1 | 40 | 63.87% |
| CSCO240719C00035000 | 2024-05-01 1:43PM EDT | 35.00 | 12.50 | 12.05 | 12.25 | 0.00 | - | 2 | 144 | 50.68% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 37.50 | 11.30 | 9.70 | 9.90 | 0.00 | - | 2 | 3 | 44.92% |
| CSCO240719C00040000 | 2024-04-30 1:03PM EDT | 40.00 | 7.62 | 7.40 | 8.00 | 0.00 | - | 6 | 113 | 45.97% |
| CSCO240719C00042500 | 2024-04-29 2:32PM EDT | 42.50 | 5.95 | 5.10 | 5.25 | 0.00 | - | 10 | 3,588 | 31.35% |
| CSCO240719C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 3.60 | 3.20 | 3.30 | 0.00 | - | 1 | 748 | 27.32% |
| CSCO240719C00047500 | 2024-05-01 3:02PM EDT | 47.50 | 2.14 | 1.76 | 1.83 | 0.00 | - | 187 | 4,111 | 25.01% |
| CSCO240719C00050000 | 2024-05-01 3:58PM EDT | 50.00 | 0.91 | 0.82 | 0.87 | +0.06 | +7.06% | 10 | 4,071 | 23.51% |
| CSCO240719C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.36 | 0.35 | 0.37 | 0.00 | - | 62 | 16,669 | 22.90% |
| CSCO240719C00055000 | 2024-05-01 3:26PM EDT | 55.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 17 | 8,358 | 23.24% |
| CSCO240719C00057500 | 2024-04-30 1:56PM EDT | 57.50 | 0.06 | 0.06 | 0.19 | 0.00 | - | 2 | 4,840 | 29.00% |
| CSCO240719C00060000 | 2024-05-01 2:50PM EDT | 60.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 5 | 12,117 | 29.59% |
| CSCO240719C00062500 | 2024-04-19 2:54PM EDT | 62.50 | 0.05 | 0.01 | 0.00 | 0.00 | - | 6 | 556 | 12.50% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 65.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 386 | 39.16% |
| CSCO240719C00070000 | 2024-04-30 10:54AM EDT | 70.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 79 | 38.28% |
| CSCO240719C00075000 | 2024-04-18 10:38AM EDT | 75.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 2,559 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 64.06% |
| CSCO240719P00027500 | 2024-04-24 3:12PM EDT | 27.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 8 | 55.08% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 30.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 56.25% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 49.61% |
| CSCO240719P00035000 | 2024-04-29 12:37PM EDT | 35.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 16 | 6,322 | 41.99% |
| CSCO240719P00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.13 | 0.06 | 0.24 | 0.00 | - | 60 | 306 | 33.79% |
| CSCO240719P00040000 | 2024-04-26 2:16PM EDT | 40.00 | 0.19 | 0.26 | 0.30 | 0.00 | - | 1 | 735 | 27.54% |
| CSCO240719P00042500 | 2024-05-01 2:03PM EDT | 42.50 | 0.53 | 0.58 | 0.60 | 0.00 | - | 17 | 819 | 24.95% |
| CSCO240719P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 1.11 | 1.20 | 1.23 | 0.00 | - | 96 | 2,926 | 23.29% |
| CSCO240719P00047500 | 2024-05-01 3:39PM EDT | 47.50 | 2.03 | 2.24 | 2.31 | 0.00 | - | 76 | 3,213 | 21.85% |
| CSCO240719P00050000 | 2024-05-01 10:57AM EDT | 50.00 | 3.55 | 3.80 | 3.90 | 0.00 | - | 50 | 2,192 | 20.41% |
| CSCO240719P00052500 | 2024-05-01 11:17AM EDT | 52.50 | 5.51 | 5.85 | 5.95 | 0.00 | - | 1 | 720 | 19.04% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 55.00 | 7.03 | 8.10 | 8.50 | 0.00 | - | 6 | 173 | 25.78% |
| CSCO240719P00057500 | 2024-04-19 3:47PM EDT | 57.50 | 9.25 | 10.60 | 10.95 | 0.00 | - | 3 | 3 | 29.25% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 60.00 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00062500 | 2024-04-05 10:44AM EDT | 62.50 | 13.90 | 15.60 | 15.80 | 0.00 | - | 15 | 0 | 29.49% |
© 2024 Yahoo. All rights reserved.