Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 25.00 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 51.73% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 27.50 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 79.52% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 59.28% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 43.12% |
| CSCO251219C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 13.85 | 13.40 | 14.75 | 0.00 | - | 1 | 20 | 36.08% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 50.18% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 40.00 | 12.51 | 10.05 | 12.50 | 0.00 | - | 1 | 851 | 39.75% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 6.35 | 9.75 | 0.00 | - | 1 | 30 | 32.80% |
| CSCO251219C00045000 | 2024-04-29 1:59PM EDT | 45.00 | 7.88 | 7.05 | 7.20 | 0.00 | - | 77 | 259 | 26.89% |
| CSCO251219C00047500 | 2024-04-30 11:52AM EDT | 47.50 | 6.12 | 5.75 | 6.60 | 0.00 | - | 4 | 148 | 29.07% |
| CSCO251219C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.85 | 4.60 | 4.75 | 0.00 | - | 10 | 1,273 | 25.33% |
| CSCO251219C00052500 | 2024-05-01 12:44PM EDT | 52.50 | 3.95 | 3.60 | 3.75 | 0.00 | - | 128 | 1,532 | 24.57% |
| CSCO251219C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 3.00 | 2.85 | 3.65 | 0.00 | - | 3 | 3,823 | 27.17% |
| CSCO251219C00057500 | 2024-05-02 12:47PM EDT | 57.50 | 2.20 | 2.12 | 2.49 | -0.55 | -20.00% | 4 | 1,176 | 24.58% |
| CSCO251219C00060000 | 2024-05-01 2:20PM EDT | 60.00 | 1.77 | 1.59 | 1.75 | 0.00 | - | 6 | 474 | 23.18% |
| CSCO251219C00062500 | 2024-04-29 9:30AM EDT | 62.50 | 1.45 | 1.16 | 1.34 | 0.00 | - | 230 | 1,493 | 22.91% |
| CSCO251219C00065000 | 2024-05-02 10:20AM EDT | 65.00 | 0.94 | 0.87 | 0.99 | -0.03 | -3.09% | 1 | 1,414 | 22.49% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.62 | 0.46 | 0.58 | 0.00 | - | 1 | 273 | 22.33% |
| CSCO251219C00075000 | 2024-05-02 9:34AM EDT | 75.00 | 0.30 | 0.25 | 0.36 | -0.05 | -14.29% | 8 | 298 | 22.53% |
| CSCO251219C00080000 | 2024-05-02 9:33AM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 8 | 951 | 23.19% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 0.25 | 0.11 | 0.61 | 0.00 | - | 2 | 90 | 35.94% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 27.50 | 0.44 | 0.47 | 0.72 | 0.00 | - | 2 | 34 | 32.79% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 30.00 | 0.64 | 0.50 | 0.74 | 0.00 | - | 9 | 117 | 28.66% |
| CSCO251219P00032500 | 2024-05-01 3:23PM EDT | 32.50 | 0.90 | 0.82 | 1.04 | 0.00 | - | 2 | 629 | 27.39% |
| CSCO251219P00035000 | 2024-05-01 3:23PM EDT | 35.00 | 1.28 | 1.16 | 1.45 | 0.00 | - | 4 | 771 | 26.33% |
| CSCO251219P00037500 | 2024-05-01 3:22PM EDT | 37.50 | 1.71 | 1.49 | 2.07 | 0.00 | - | 2 | 425 | 25.90% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 40.00 | 2.18 | 2.27 | 2.51 | 0.00 | - | 9 | 254 | 23.73% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 42.50 | 2.99 | 3.15 | 3.25 | 0.00 | - | 2 | 193 | 22.57% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 45.00 | 3.76 | 2.81 | 5.20 | 0.00 | - | 1 | 2,021 | 26.01% |
| CSCO251219P00047500 | 2024-05-01 2:07PM EDT | 47.50 | 5.00 | 5.05 | 5.20 | 0.00 | - | 23 | 413 | 20.20% |
| CSCO251219P00050000 | 2024-05-01 11:17AM EDT | 50.00 | 6.15 | 6.35 | 6.50 | 0.00 | - | 1 | 290 | 19.22% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 52.50 | 7.60 | 6.80 | 8.95 | 0.00 | - | 21 | 428 | 22.41% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 8.90 | 8.40 | 9.60 | 0.00 | - | 1 | 554 | 16.70% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 11.21% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 60.00 | 12.35 | 12.00 | 13.55 | 0.00 | - | 1 | 882 | 13.94% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 21.11% |
| CSCO251219P00065000 | 2024-02-23 10:39AM EDT | 65.00 | 16.35 | 15.40 | 15.75 | 0.00 | - | 31 | 12 | 0.00% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.