Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816C00025000 | 2024-02-01 11:28AM EDT | 25.00 | 25.40 | 23.30 | 23.75 | 0.00 | - | - | 1 | 115.82% |
| CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 30.00 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 99.27% |
| CSCO240816C00035000 | 2024-04-30 2:16PM EDT | 35.00 | 12.53 | 12.10 | 12.40 | 0.00 | - | 1 | 26 | 46.14% |
| CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 37.50 | 11.43 | 9.70 | 9.95 | 0.00 | - | 13 | 14 | 38.82% |
| CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 8.64 | 7.45 | 7.60 | 0.00 | - | 10 | 106 | 33.03% |
| CSCO240816C00042500 | 2024-04-22 9:49AM EDT | 42.50 | 6.60 | 5.40 | 5.50 | 0.00 | - | 2 | 125 | 29.66% |
| CSCO240816C00045000 | 2024-05-02 2:56PM EDT | 45.00 | 3.70 | 3.60 | 3.70 | -0.72 | -16.29% | 95 | 159 | 27.37% |
| CSCO240816C00047500 | 2024-05-02 1:58PM EDT | 47.50 | 2.22 | 2.21 | 2.24 | -0.32 | -12.60% | 100 | 729 | 25.34% |
| CSCO240816C00050000 | 2024-05-02 3:44PM EDT | 50.00 | 1.23 | 1.22 | 1.25 | -0.16 | -11.51% | 98 | 3,953 | 24.32% |
| CSCO240816C00052500 | 2024-05-02 3:59PM EDT | 52.50 | 0.61 | 0.61 | 0.65 | -0.13 | -17.57% | 116 | 1,954 | 23.83% |
| CSCO240816C00055000 | 2024-05-02 2:45PM EDT | 55.00 | 0.29 | 0.28 | 0.30 | -0.09 | -23.68% | 33 | 2,414 | 23.24% |
| CSCO240816C00057500 | 2024-04-30 1:39PM EDT | 57.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 10 | 1,550 | 23.63% |
| CSCO240816C00060000 | 2024-04-24 9:57AM EDT | 60.00 | 0.10 | 0.03 | 0.23 | 0.00 | - | 10 | 9,970 | 29.88% |
| CSCO240816C00065000 | 2024-04-19 2:55PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 2,895 | 33.11% |
| CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| CSCO240816C00075000 | 2024-04-18 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816P00025000 | 2024-04-24 1:27PM EDT | 25.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 10 | 55.08% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 53.91% |
| CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 46.78% |
| CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 32.50 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| CSCO240816P00035000 | 2024-05-01 3:37PM EDT | 35.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 2 | 14 | 37.16% |
| CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 37.50 | 0.18 | 0.21 | 0.24 | 0.00 | - | 1 | 80 | 29.15% |
| CSCO240816P00040000 | 2024-05-01 12:25PM EDT | 40.00 | 0.44 | 0.42 | 0.44 | +0.03 | +7.32% | 2 | 236 | 26.66% |
| CSCO240816P00042500 | 2024-05-02 3:33PM EDT | 42.50 | 0.84 | 0.83 | 0.86 | +0.12 | +16.67% | 222 | 591 | 25.20% |
| CSCO240816P00045000 | 2024-05-02 3:54PM EDT | 45.00 | 1.56 | 1.51 | 1.55 | +0.24 | +18.18% | 65 | 3,436 | 23.60% |
| CSCO240816P00047500 | 2024-05-02 3:48PM EDT | 47.50 | 2.63 | 2.57 | 2.62 | +0.03 | +1.15% | 80 | 2,246 | 22.10% |
| CSCO240816P00050000 | 2024-05-02 3:13PM EDT | 50.00 | 4.10 | 4.10 | 4.20 | +0.24 | +6.22% | 2 | 757 | 21.44% |
| CSCO240816P00052500 | 2024-05-01 9:42AM EDT | 52.50 | 5.95 | 6.00 | 6.10 | 0.00 | - | 1 | 172 | 19.92% |
| CSCO240816P00055000 | 2024-05-02 11:06AM EDT | 55.00 | 8.30 | 7.95 | 8.35 | +1.45 | +21.17% | 2 | 185 | 19.39% |
| CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 57.50 | 9.30 | 10.60 | 11.05 | 0.00 | - | 300 | 165 | 28.61% |
| CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 60.00 | 11.60 | 12.85 | 13.55 | 0.00 | - | 5 | 0 | 32.76% |
© 2024 Yahoo. All rights reserved.