Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2024-02-21 12:36PM EDT | 20.00 | 27.87 | 28.05 | 31.15 | 0.00 | - | 3 | 3 | 113.48% |
| CSCO250117C00022500 | 2024-02-06 10:31AM EDT | 22.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO250117C00025000 | 2024-03-28 11:27AM EDT | 25.00 | 25.10 | 22.55 | 23.45 | 0.00 | - | 1 | 9 | 65.94% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 80.93% |
| CSCO250117C00030000 | 2024-05-02 10:01AM EDT | 30.00 | 17.27 | 16.75 | 17.80 | -1.58 | -8.38% | 51 | 195 | 47.63% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 32.50 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 63.56% |
| CSCO250117C00035000 | 2024-04-30 9:51AM EDT | 35.00 | 13.35 | 12.20 | 13.30 | 0.00 | - | 1 | 280 | 40.48% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 37.50 | 11.85 | 10.55 | 10.65 | 0.00 | - | 2 | 161 | 32.52% |
| CSCO250117C00040000 | 2024-05-02 11:45AM EDT | 40.00 | 8.50 | 8.50 | 9.05 | -0.45 | -5.03% | 3 | 855 | 33.90% |
| CSCO250117C00042500 | 2024-05-01 3:02PM EDT | 42.50 | 7.25 | 6.65 | 6.75 | 0.00 | - | 7 | 441 | 28.46% |
| CSCO250117C00045000 | 2024-05-02 2:58PM EDT | 45.00 | 5.10 | 5.00 | 5.10 | -0.35 | -6.42% | 5 | 4,953 | 26.87% |
| CSCO250117C00047500 | 2024-05-02 3:41PM EDT | 47.50 | 3.65 | 3.60 | 3.70 | -0.20 | -5.19% | 50 | 5,705 | 25.53% |
| CSCO250117C00050000 | 2024-05-02 2:27PM EDT | 50.00 | 2.54 | 2.49 | 2.55 | -0.16 | -5.93% | 145 | 8,044 | 24.28% |
| CSCO250117C00052500 | 2024-05-02 2:36PM EDT | 52.50 | 1.69 | 1.65 | 1.69 | -0.03 | -1.74% | 429 | 9,248 | 23.38% |
| CSCO250117C00055000 | 2024-05-02 3:55PM EDT | 55.00 | 1.06 | 1.07 | 1.08 | -0.17 | -13.82% | 1,042 | 19,002 | 22.71% |
| CSCO250117C00057500 | 2024-05-02 3:42PM EDT | 57.50 | 0.66 | 0.66 | 0.68 | -0.08 | -10.81% | 59 | 10,960 | 22.35% |
| CSCO250117C00060000 | 2024-05-02 3:33PM EDT | 60.00 | 0.40 | 0.37 | 0.41 | -0.02 | -4.76% | 71 | 14,923 | 22.00% |
| CSCO250117C00062500 | 2024-05-01 10:33AM EDT | 62.50 | 0.29 | 0.22 | 0.25 | 0.00 | - | 10 | 7,704 | 21.88% |
| CSCO250117C00065000 | 2024-05-02 12:17PM EDT | 65.00 | 0.10 | 0.10 | 0.16 | -0.05 | -33.33% | 1 | 4,292 | 22.07% |
| CSCO250117C00070000 | 2024-05-02 9:38AM EDT | 70.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 1 | 6,081 | 23.54% |
| CSCO250117C00075000 | 2024-05-01 12:35PM EDT | 75.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 7 | 1,476 | 24.71% |
| CSCO250117C00080000 | 2024-05-01 10:16AM EDT | 80.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 1,493 | 30.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2024-04-05 12:23PM EDT | 20.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 435 | 44.92% |
| CSCO250117P00022500 | 2024-04-24 3:09PM EDT | 22.50 | 0.07 | 0.03 | 0.23 | 0.00 | - | 5 | 102 | 50.20% |
| CSCO250117P00025000 | 2024-04-10 1:08PM EDT | 25.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 10 | 279 | 37.70% |
| CSCO250117P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.12 | 0.08 | 0.15 | 0.00 | - | 2 | 113 | 34.96% |
| CSCO250117P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.15 | 0.13 | 0.24 | 0.00 | - | 4 | 1,948 | 32.91% |
| CSCO250117P00032500 | 2024-04-30 1:14PM EDT | 32.50 | 0.32 | 0.33 | 0.36 | 0.00 | - | 1 | 3,271 | 30.64% |
| CSCO250117P00035000 | 2024-05-02 1:14PM EDT | 35.00 | 0.53 | 0.36 | 0.54 | +0.04 | +8.16% | 5 | 6,092 | 28.57% |
| CSCO250117P00037500 | 2024-05-02 2:45PM EDT | 37.50 | 0.82 | 0.78 | 0.85 | +0.06 | +7.89% | 115 | 7,831 | 27.16% |
| CSCO250117P00040000 | 2024-05-02 3:16PM EDT | 40.00 | 1.21 | 1.18 | 1.23 | +0.09 | +8.04% | 108 | 10,508 | 25.21% |
| CSCO250117P00042500 | 2024-05-02 2:45PM EDT | 42.50 | 1.80 | 1.76 | 1.80 | +0.18 | +11.11% | 132 | 5,788 | 23.61% |
| CSCO250117P00045000 | 2024-05-02 2:30PM EDT | 45.00 | 2.58 | 2.55 | 2.60 | +0.24 | +10.26% | 110 | 11,623 | 22.18% |
| CSCO250117P00047500 | 2024-05-02 3:06PM EDT | 47.50 | 3.60 | 3.60 | 3.70 | +0.05 | +1.41% | 103 | 8,448 | 21.03% |
| CSCO250117P00050000 | 2024-05-02 11:45AM EDT | 50.00 | 5.05 | 4.95 | 5.05 | +0.05 | +1.00% | 18 | 21,616 | 19.63% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 52.50 | 6.36 | 6.15 | 6.75 | 0.00 | - | 5 | 6,696 | 18.56% |
| CSCO250117P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 8.15 | 7.05 | 8.70 | 0.00 | - | 15 | 5,255 | 17.24% |
| CSCO250117P00057500 | 2024-04-26 10:10AM EDT | 57.50 | 9.75 | 8.85 | 10.90 | 0.00 | - | 4 | 2,256 | 16.02% |
| CSCO250117P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 12.70 | 13.10 | 13.85 | 0.00 | - | 1,500 | 2,102 | 24.90% |
| CSCO250117P00062500 | 2024-05-02 3:23PM EDT | 62.50 | 15.65 | 14.85 | 16.60 | +0.45 | +2.96% | 2,090 | 614 | 30.40% |
| CSCO250117P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 17.70 | 17.45 | 18.45 | 0.00 | - | 7 | 5 | 23.98% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.25 | 22.30 | 24.10 | 0.00 | - | 1 | 3 | 37.84% |
| CSCO250117P00080000 | 2023-10-12 12:27PM EDT | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.