Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-04-17 11:14AM EDT | 25.00 | 23.33 | 21.95 | 24.25 | 0.00 | - | 2 | 78 | 54.61% |
| CSCO260116C00027500 | 2024-05-01 3:58PM EDT | 27.50 | 19.98 | 19.45 | 22.50 | 0.00 | - | 1 | 6 | 54.13% |
| CSCO260116C00030000 | 2024-05-02 10:04AM EDT | 30.00 | 17.80 | 17.70 | 20.00 | -1.03 | -5.47% | 100 | 81 | 47.89% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 32.50 | 16.90 | 15.60 | 17.95 | 0.00 | - | 1 | 1 | 44.96% |
| CSCO260116C00035000 | 2024-05-02 9:33AM EDT | 35.00 | 14.10 | 13.65 | 14.65 | +0.10 | +0.71% | 6 | 117 | 34.68% |
| CSCO260116C00037500 | 2024-04-30 9:51AM EDT | 37.50 | 12.39 | 11.15 | 12.10 | 0.00 | - | 5 | 24 | 29.44% |
| CSCO260116C00040000 | 2024-05-01 12:56PM EDT | 40.00 | 10.25 | 10.15 | 10.35 | -0.30 | -2.84% | 2 | 679 | 28.43% |
| CSCO260116C00042500 | 2024-05-01 9:44AM EDT | 42.50 | 8.85 | 7.00 | 11.00 | 0.00 | - | 37 | 275 | 37.70% |
| CSCO260116C00045000 | 2024-05-02 10:01AM EDT | 45.00 | 7.20 | 7.10 | 7.30 | -0.25 | -3.36% | 9 | 582 | 26.71% |
| CSCO260116C00047500 | 2024-05-02 3:02PM EDT | 47.50 | 5.93 | 5.80 | 6.00 | -0.07 | -1.17% | 3 | 644 | 25.93% |
| CSCO260116C00050000 | 2024-05-02 3:44PM EDT | 50.00 | 4.75 | 4.65 | 4.85 | -0.35 | -6.86% | 9 | 2,381 | 25.17% |
| CSCO260116C00052500 | 2024-05-02 11:43AM EDT | 52.50 | 3.72 | 3.70 | 3.85 | -0.33 | -8.15% | 1 | 657 | 24.44% |
| CSCO260116C00055000 | 2024-05-02 1:46PM EDT | 55.00 | 2.97 | 2.90 | 3.10 | -0.13 | -4.19% | 2 | 1,376 | 24.18% |
| CSCO260116C00057500 | 2024-05-01 11:21AM EDT | 57.50 | 2.45 | 2.02 | 2.50 | 0.00 | - | 2 | 607 | 24.07% |
| CSCO260116C00060000 | 2024-05-02 3:42PM EDT | 60.00 | 1.75 | 1.70 | 1.80 | -0.06 | -3.31% | 76 | 1,722 | 22.92% |
| CSCO260116C00062500 | 2024-05-01 10:30AM EDT | 62.50 | 1.50 | 1.29 | 1.67 | 0.00 | - | 7 | 238 | 24.26% |
| CSCO260116C00065000 | 2024-05-02 10:46AM EDT | 65.00 | 1.01 | 0.97 | 1.06 | -0.09 | -8.18% | 3 | 2,618 | 22.44% |
| CSCO260116C00070000 | 2024-05-02 10:40AM EDT | 70.00 | 0.61 | 0.56 | 0.62 | 0.00 | - | 354 | 280 | 22.18% |
| CSCO260116C00075000 | 2024-05-02 10:46AM EDT | 75.00 | 0.36 | 0.34 | 0.40 | -0.09 | -20.00% | 1 | 443 | 22.51% |
| CSCO260116C00080000 | 2024-05-02 12:36PM EDT | 80.00 | 0.22 | 0.21 | 0.31 | -0.06 | -21.43% | 637 | 976 | 23.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-05-02 10:09AM EDT | 25.00 | 0.37 | 0.18 | 0.40 | +0.03 | +8.82% | 4 | 60 | 31.74% |
| CSCO260116P00027500 | 2024-04-30 12:59PM EDT | 27.50 | 0.51 | 0.53 | 0.57 | 0.00 | - | 1 | 105 | 30.13% |
| CSCO260116P00030000 | 2024-05-02 10:09AM EDT | 30.00 | 0.77 | 0.74 | 0.99 | +0.10 | +14.93% | 3 | 692 | 30.57% |
| CSCO260116P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.07 | 1.04 | 1.10 | 0.00 | - | 1 | 710 | 27.28% |
| CSCO260116P00035000 | 2024-05-02 3:52PM EDT | 35.00 | 1.45 | 1.43 | 1.48 | +0.03 | +2.11% | 1 | 173 | 25.95% |
| CSCO260116P00037500 | 2024-05-02 12:44PM EDT | 37.50 | 1.95 | 1.74 | 2.16 | +0.08 | +4.28% | 7 | 220 | 25.83% |
| CSCO260116P00040000 | 2024-04-30 1:21PM EDT | 40.00 | 2.55 | 2.51 | 2.72 | +0.11 | +4.51% | 1 | 728 | 24.27% |
| CSCO260116P00042500 | 2024-05-01 1:36PM EDT | 42.50 | 3.15 | 3.25 | 3.35 | 0.00 | - | 3 | 3,290 | 22.51% |
| CSCO260116P00045000 | 2024-05-01 1:51PM EDT | 45.00 | 4.05 | 4.10 | 4.25 | 0.00 | - | 6 | 2,030 | 21.37% |
| CSCO260116P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 5.20 | 4.10 | 5.30 | +0.15 | +2.97% | 1 | 586 | 20.15% |
| CSCO260116P00050000 | 2024-05-01 3:55PM EDT | 50.00 | 6.35 | 6.40 | 6.55 | 0.00 | - | 5 | 1,346 | 18.99% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 52.50 | 7.05 | 7.85 | 8.00 | 0.00 | - | 2 | 542 | 17.82% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 55.00 | 8.18 | 8.95 | 9.65 | 0.00 | - | 1 | 109 | 16.58% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 57.50 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 15.21% |
| CSCO260116P00060000 | 2024-05-02 12:40PM EDT | 60.00 | 13.55 | 12.45 | 13.60 | +0.32 | +2.42% | 29 | 315 | 14.10% |
| CSCO260116P00062500 | 2024-05-01 1:14PM EDT | 62.50 | 15.41 | 13.50 | 16.90 | 0.00 | - | 1 | 42 | 21.57% |
| CSCO260116P00065000 | 2024-02-13 1:12PM EDT | 65.00 | 15.80 | 13.00 | 18.00 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.27 | 21.95 | 23.45 | 0.00 | - | 1 | 1 | 18.19% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 21.29% |
| CSCO260116P00080000 | 2024-02-15 3:37PM EDT | 80.00 | 30.45 | 28.50 | 33.50 | 0.00 | - | 5 | 0 | 23.49% |
© 2024 Yahoo. All rights reserved.