Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-15 10:10AM EDT | 35.00 | 13.95 | 12.80 | 14.85 | 0.00 | - | - | 18 | 399.90% |
| CSCO240426C00040000 | 2024-04-24 1:22PM EDT | 40.00 | 8.90 | 7.85 | 8.00 | +0.65 | +7.88% | 1 | 35 | 136.72% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 5.35 | 7.00 | 0.00 | - | - | 3 | 121.09% |
| CSCO240426C00044000 | 2024-04-25 11:04AM EDT | 44.00 | 4.00 | 3.85 | 4.10 | -0.20 | -4.76% | 8 | 4 | 67.19% |
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 45.00 | 3.20 | 2.91 | 3.20 | 0.00 | - | 3 | 4 | 68.36% |
| CSCO240426C00046000 | 2024-04-22 11:04AM EDT | 46.00 | 2.10 | 1.77 | 2.49 | -0.10 | -4.55% | 5 | 6 | 59.57% |
| CSCO240426C00046500 | 2024-04-24 11:23AM EDT | 46.50 | 1.58 | 0.99 | 1.67 | 0.00 | - | 20 | 33 | 53.13% |
| CSCO240426C00047000 | 2024-04-25 10:13AM EDT | 47.00 | 1.20 | 0.86 | 1.01 | +0.06 | +5.26% | 13 | 186 | 26.17% |
| CSCO240426C00047500 | 2024-04-24 3:57PM EDT | 47.50 | 0.95 | 0.55 | 0.60 | 0.00 | - | 2 | 122 | 24.02% |
| CSCO240426C00048000 | 2024-04-25 11:03AM EDT | 48.00 | 0.31 | 0.26 | 0.26 | -0.28 | -47.46% | 181 | 1,312 | 20.51% |
| CSCO240426C00048500 | 2024-04-25 10:50AM EDT | 48.50 | 0.12 | 0.09 | 0.11 | -0.17 | -58.62% | 92 | 2,072 | 22.07% |
| CSCO240426C00049000 | 2024-04-25 11:16AM EDT | 49.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 301 | 1,835 | 24.81% |
| CSCO240426C00049500 | 2024-04-25 10:35AM EDT | 49.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 403 | 4,842 | 28.91% |
| CSCO240426C00050000 | 2024-04-25 10:52AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 1,278 | 32.81% |
| CSCO240426C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,733 | 40.63% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 45.31% |
| CSCO240426C00052000 | 2024-04-24 1:07PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 890 | 50.00% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 175 | 56.25% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 104 | 129.49% |
| CSCO240426C00055000 | 2024-04-24 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 252 | 143.36% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 117.19% |
| CSCO240426C00057000 | 2024-04-25 10:02AM EDT | 57.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 74 | 139.84% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 161.72% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 262.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 2024-04-12 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 19 | 225.39% |
| CSCO240426P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 144.53% |
| CSCO240426P00043000 | 2024-04-25 10:09AM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 20 | 3,504 | 72.66% |
| CSCO240426P00044000 | 2024-04-24 2:48PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 187 | 57.03% |
| CSCO240426P00044500 | 2024-04-25 9:30AM EDT | 44.50 | 0.68 | 0.02 | 0.20 | +0.64 | +1,600.00% | 4 | 4 | 75.39% |
| CSCO240426P00045000 | 2024-04-25 9:31AM EDT | 45.00 | 0.01 | 0.02 | 0.15 | 0.00 | - | 25 | 275 | 62.50% |
| CSCO240426P00045500 | 2024-04-24 12:30PM EDT | 45.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 16 | 41 | 51.56% |
| CSCO240426P00046000 | 2024-04-24 11:15AM EDT | 46.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 40 | 464 | 39.45% |
| CSCO240426P00046500 | 2024-04-25 9:50AM EDT | 46.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 41 | 92 | 31.64% |
| CSCO240426P00047000 | 2024-04-25 10:59AM EDT | 47.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 57 | 2,154 | 25.78% |
| CSCO240426P00047500 | 2024-04-25 11:14AM EDT | 47.50 | 0.14 | 0.13 | 0.16 | +0.05 | +55.56% | 78 | 983 | 23.63% |
| CSCO240426P00048000 | 2024-04-25 11:15AM EDT | 48.00 | 0.35 | 0.33 | 0.35 | +0.16 | +84.21% | 410 | 2,448 | 22.36% |
| CSCO240426P00048500 | 2024-04-25 11:15AM EDT | 48.50 | 0.67 | 0.66 | 0.70 | +0.25 | +59.52% | 37 | 658 | 24.41% |
| CSCO240426P00049000 | 2024-04-25 10:07AM EDT | 49.00 | 1.00 | 1.09 | 1.15 | +0.20 | +25.00% | 11 | 1,093 | 29.30% |
| CSCO240426P00049500 | 2024-04-25 11:11AM EDT | 49.50 | 1.59 | 1.10 | 2.19 | +0.27 | +20.45% | 15 | 86 | 87.30% |
| CSCO240426P00050000 | 2024-04-25 11:06AM EDT | 50.00 | 2.05 | 1.30 | 2.16 | +0.30 | +17.14% | 66 | 335 | 47.27% |
| CSCO240426P00051000 | 2024-04-24 10:54AM EDT | 51.00 | 2.88 | 3.00 | 3.10 | 0.00 | - | 11 | 51 | 50.00% |
| CSCO240426P00051500 | 2024-04-25 10:56AM EDT | 51.50 | 3.45 | 3.55 | 3.60 | +0.15 | +4.55% | 7 | 1 | 56.25% |
| CSCO240426P00052000 | 2024-04-24 3:48PM EDT | 52.00 | 3.75 | 4.05 | 4.20 | 0.00 | - | 3 | 34 | 68.75% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 87.50% |
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 55.00 | 6.80 | 5.00 | 7.15 | 0.00 | - | 5 | 2 | 111.72% |
| CSCO240426P00056000 | 2024-04-24 2:39PM EDT | 56.00 | 7.80 | 6.95 | 9.30 | 0.00 | - | 8 | 3 | 115.63% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 17.00 | 17.25 | 0.00 | - | 1 | 0 | 200.00% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 20.40 | 22.15 | 0.00 | - | 4 | 0 | 252.34% |
© 2024 Yahoo. All rights reserved.