Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 32.50 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 54.70% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 37.50 | 13.15 | 11.50 | 11.60 | 0.00 | - | 2 | 6 | 29.91% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 11.05 | 8.70 | 9.80 | 0.00 | - | 1 | 41 | 28.78% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 42.50 | 8.35 | 8.05 | 8.15 | 0.00 | - | 1 | 1 | 27.76% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 45.00 | 7.90 | 6.55 | 6.70 | 0.00 | - | 5 | 132 | 27.00% |
| CSCO250919C00047500 | 2024-04-30 10:37AM EDT | 47.50 | 5.55 | 5.25 | 5.40 | 0.00 | - | 8 | 356 | 26.20% |
| CSCO250919C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.40 | 4.10 | 4.25 | 0.00 | - | 4 | 225 | 25.35% |
| CSCO250919C00052500 | 2024-05-01 2:11PM EDT | 52.50 | 3.40 | 2.96 | 3.30 | 0.00 | - | 1 | 443 | 24.68% |
| CSCO250919C00055000 | 2024-04-29 11:58AM EDT | 55.00 | 2.87 | 2.22 | 2.48 | 0.00 | - | 1 | 311 | 23.91% |
| CSCO250919C00057500 | 2024-04-29 3:13PM EDT | 57.50 | 2.12 | 1.78 | 1.84 | 0.00 | - | 4 | 47 | 23.32% |
| CSCO250919C00060000 | 2024-04-30 10:16AM EDT | 60.00 | 1.46 | 1.31 | 1.35 | 0.00 | - | 5 | 43 | 22.85% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 1.22 | 0.68 | 0.72 | 0.00 | - | 1 | 112 | 22.32% |
| CSCO250919C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.63 | 0.35 | 0.39 | 0.00 | - | 2 | 11 | 22.17% |
| CSCO250919C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.34 | 0.18 | 0.34 | 0.00 | - | 1 | 28 | 24.24% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919P00025000 | 2024-04-29 11:53AM EDT | 25.00 | 0.21 | 0.09 | 0.58 | 0.00 | - | 2 | 11 | 38.45% |
| CSCO250919P00027500 | 2024-04-30 3:54PM EDT | 27.50 | 0.34 | 0.38 | 0.46 | 0.00 | - | 2 | 5 | 31.64% |
| CSCO250919P00030000 | 2024-04-29 2:20PM EDT | 30.00 | 0.51 | 0.57 | 0.61 | 0.00 | - | 2 | 143 | 29.42% |
| CSCO250919P00032500 | 2024-04-22 3:28PM EDT | 32.50 | 0.69 | 0.81 | 0.85 | 0.00 | - | 2 | 407 | 27.78% |
| CSCO250919P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 1.12 | 1.14 | 1.20 | 0.00 | - | 3 | 174 | 26.53% |
| CSCO250919P00037500 | 2024-04-26 12:41PM EDT | 37.50 | 1.65 | 1.57 | 1.77 | +0.20 | +13.79% | 1 | 42 | 26.06% |
| CSCO250919P00040000 | 2024-04-30 9:41AM EDT | 40.00 | 2.05 | 2.14 | 2.21 | 0.00 | - | 1 | 113 | 23.95% |
| CSCO250919P00042500 | 2024-04-25 3:54PM EDT | 42.50 | 2.53 | 2.86 | 2.92 | 0.00 | - | 3 | 58 | 22.71% |
| CSCO250919P00045000 | 2024-05-02 9:45AM EDT | 45.00 | 3.80 | 3.70 | 3.80 | +0.72 | +23.38% | 243 | 237 | 21.49% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 47.50 | 4.65 | 4.80 | 4.95 | 0.00 | - | 5 | 101 | 20.65% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 50.00 | 5.50 | 6.05 | 6.20 | 0.00 | - | 10 | 664 | 19.31% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 52.50 | 6.95 | 7.55 | 9.25 | 0.00 | - | 1 | 8 | 25.56% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 55.00 | 8.40 | 9.25 | 9.45 | 0.00 | - | 67 | 71 | 17.00% |
| CSCO250919P00060000 | 2024-04-23 10:06AM EDT | 60.00 | 12.20 | 13.40 | 13.80 | 0.00 | - | 20 | 21 | 17.02% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 65.00 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.