Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620C00025000 | 2024-03-11 9:30AM EDT | 25.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 27.50 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 56.76% |
| CSCO250620C00030000 | 2024-05-02 10:05AM EDT | 30.00 | 17.80 | 16.20 | 17.55 | -1.40 | -7.29% | 50 | 3 | 34.57% |
| CSCO250620C00032500 | 2024-04-30 9:32AM EDT | 32.50 | 15.95 | 13.85 | 16.95 | 0.00 | - | 1 | 2 | 47.31% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 35.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 37.50 | 13.08 | 11.20 | 11.35 | 0.00 | - | 8 | 11 | 30.93% |
| CSCO250620C00040000 | 2024-05-01 9:44AM EDT | 40.00 | 9.65 | 9.35 | 9.50 | 0.00 | - | 276 | 290 | 29.66% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 42.50 | 9.15 | 5.80 | 7.75 | 0.00 | - | 7 | 25 | 28.19% |
| CSCO250620C00045000 | 2024-05-01 10:03AM EDT | 45.00 | 6.40 | 6.00 | 6.25 | 0.00 | - | 96 | 151 | 27.27% |
| CSCO250620C00047500 | 2024-05-02 2:00PM EDT | 47.50 | 4.80 | 4.75 | 4.90 | -0.35 | -6.80% | 23 | 345 | 26.24% |
| CSCO250620C00050000 | 2024-05-02 2:34PM EDT | 50.00 | 3.75 | 3.65 | 3.75 | -0.30 | -7.41% | 11 | 1,607 | 25.33% |
| CSCO250620C00052500 | 2024-05-01 3:46PM EDT | 52.50 | 2.97 | 2.47 | 3.90 | 0.00 | - | 4 | 748 | 30.23% |
| CSCO250620C00055000 | 2024-05-02 1:34PM EDT | 55.00 | 2.01 | 1.81 | 2.46 | -0.21 | -9.46% | 27 | 2,274 | 26.18% |
| CSCO250620C00057500 | 2024-05-02 3:10PM EDT | 57.50 | 1.46 | 1.31 | 1.50 | -0.10 | -6.41% | 23 | 1,103 | 23.54% |
| CSCO250620C00060000 | 2024-05-02 12:38PM EDT | 60.00 | 1.00 | 0.98 | 1.07 | -0.08 | -7.41% | 13 | 2,651 | 23.15% |
| CSCO250620C00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.55 | 0.46 | 0.55 | 0.00 | - | 1 | 4,474 | 22.88% |
| CSCO250620C00070000 | 2024-05-01 3:39PM EDT | 70.00 | 0.26 | 0.22 | 0.30 | 0.00 | - | 1 | 41 | 23.10% |
| CSCO250620C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.24 | 0.01 | 0.28 | 0.00 | - | 200 | 564 | 25.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620P00025000 | 2024-04-23 12:46PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| CSCO250620P00027500 | 2024-04-23 12:48PM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CSCO250620P00030000 | 2024-04-29 3:36PM EDT | 30.00 | 0.40 | 0.43 | 0.47 | 0.00 | - | 2 | 444 | 30.42% |
| CSCO250620P00032500 | 2024-04-03 11:45AM EDT | 32.50 | 0.50 | 0.36 | 0.68 | 0.00 | - | 800 | 1,293 | 28.74% |
| CSCO250620P00035000 | 2024-05-01 3:57PM EDT | 35.00 | 0.95 | 0.92 | 0.97 | +0.01 | +1.06% | 1 | 658 | 27.21% |
| CSCO250620P00037500 | 2024-04-25 10:53AM EDT | 37.50 | 1.20 | 1.17 | 1.35 | 0.00 | - | 41 | 155 | 25.68% |
| CSCO250620P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 1.75 | 1.74 | 1.89 | 0.00 | - | 2 | 951 | 24.46% |
| CSCO250620P00042500 | 2024-04-29 11:56AM EDT | 42.50 | 2.22 | 1.06 | 2.54 | 0.00 | - | 2 | 2,916 | 23.01% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 45.00 | 3.08 | 3.30 | 3.40 | 0.00 | - | 4 | 936 | 21.75% |
| CSCO250620P00047500 | 2024-05-01 11:11AM EDT | 47.50 | 4.27 | 4.40 | 4.50 | 0.00 | - | 5 | 758 | 20.68% |
| CSCO250620P00050000 | 2024-05-01 11:44AM EDT | 50.00 | 5.75 | 5.60 | 5.95 | +0.24 | +4.36% | 1 | 3,727 | 20.22% |
| CSCO250620P00052500 | 2024-04-24 9:47AM EDT | 52.50 | 6.45 | 7.20 | 7.35 | 0.00 | - | 456 | 611 | 18.25% |
| CSCO250620P00055000 | 2024-04-30 9:46AM EDT | 55.00 | 8.60 | 8.50 | 9.15 | 0.00 | - | 2 | 2,516 | 17.07% |
| CSCO250620P00057500 | 2024-01-22 1:36PM EDT | 57.50 | 7.85 | 9.85 | 10.10 | 0.00 | - | - | 3 | 0.00% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 65.00 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 0.00% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 70.00 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.