Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 16.45 | 16.85 | 0.00 | - | 3 | 3 | 292.19% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 10.10 | 12.25 | 0.00 | - | 2 | 3 | 311.33% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 7.85 | 10.40 | 0.00 | - | 5 | 5 | 221.48% |
| CSCO240503C00040000 | 2024-05-02 3:27PM EDT | 40.00 | 6.80 | 6.75 | 7.70 | -0.45 | -6.21% | 1 | 35 | 194.34% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 3.80 | 5.90 | 0.00 | - | 1 | 2 | 118.36% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 4.85 | 7.40 | 0.00 | - | - | 5 | 207.03% |
| CSCO240503C00044500 | 2024-05-01 2:47PM EDT | 44.50 | 2.91 | 0.63 | 2.84 | 0.00 | - | 5 | 5 | 104.49% |
| CSCO240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 2.13 | 1.72 | 2.35 | 0.00 | - | 6 | 4 | 63.48% |
| CSCO240503C00045500 | 2024-05-02 10:13AM EDT | 45.50 | 1.28 | 1.18 | 2.50 | -0.41 | -24.26% | 5 | 11 | 78.91% |
| CSCO240503C00046000 | 2024-05-02 2:37PM EDT | 46.00 | 0.78 | 0.81 | 0.95 | -0.53 | -40.46% | 39 | 124 | 32.81% |
| CSCO240503C00046500 | 2024-05-02 3:58PM EDT | 46.50 | 0.40 | 0.38 | 0.44 | -0.28 | -41.18% | 185 | 160 | 19.63% |
| CSCO240503C00047000 | 2024-05-02 3:54PM EDT | 47.00 | 0.13 | 0.14 | 0.16 | -0.14 | -51.85% | 487 | 514 | 18.16% |
| CSCO240503C00047500 | 2024-05-02 3:55PM EDT | 47.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 578 | 4,617 | 19.14% |
| CSCO240503C00048000 | 2024-05-02 3:52PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 670 | 1,914 | 24.22% |
| CSCO240503C00048500 | 2024-05-02 3:48PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 1,343 | 28.91% |
| CSCO240503C00049000 | 2024-05-02 2:33PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1,808 | 35.16% |
| CSCO240503C00049500 | 2024-05-02 2:38PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 1,746 | 41.41% |
| CSCO240503C00050000 | 2024-05-02 10:37AM EDT | 50.00 | 0.08 | 0.00 | 0.01 | +0.07 | +700.00% | 3 | 1,555 | 42.19% |
| CSCO240503C00051000 | 2024-05-02 3:11PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,622 | 53.13% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 53.13% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 196 | 67.19% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 88.28% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 78.13% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 87.50% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 126.56% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 150.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 171.88% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 93.75% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 139.45% |
| CSCO240503P00044000 | 2024-05-01 9:40AM EDT | 44.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 33 | 67.58% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 430 | 41.41% |
| CSCO240503P00045000 | 2024-05-02 3:42PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 241 | 33.99% |
| CSCO240503P00045500 | 2024-05-02 1:23PM EDT | 45.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 115 | 28.13% |
| CSCO240503P00046000 | 2024-05-02 3:59PM EDT | 46.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 39 | 303 | 21.09% |
| CSCO240503P00046500 | 2024-05-02 3:18PM EDT | 46.50 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 116 | 2,005 | 17.19% |
| CSCO240503P00047000 | 2024-05-02 3:11PM EDT | 47.00 | 0.27 | 0.30 | 0.35 | -0.11 | -28.95% | 131 | 1,466 | 16.60% |
| CSCO240503P00047500 | 2024-05-02 3:32PM EDT | 47.50 | 0.70 | 0.69 | 0.76 | +0.14 | +25.00% | 106 | 1,079 | 19.14% |
| CSCO240503P00048000 | 2024-05-02 3:42PM EDT | 48.00 | 1.22 | 1.03 | 1.26 | +0.62 | +103.33% | 110 | 2,147 | 27.74% |
| CSCO240503P00048500 | 2024-05-02 3:42PM EDT | 48.50 | 1.79 | 1.57 | 2.26 | +0.71 | +65.74% | 13 | 328 | 55.47% |
| CSCO240503P00049000 | 2024-05-02 3:59PM EDT | 49.00 | 2.22 | 2.10 | 2.24 | +0.64 | +40.51% | 29 | 1,325 | 38.28% |
| CSCO240503P00049500 | 2024-05-01 10:33AM EDT | 49.50 | 2.11 | 1.15 | 2.78 | 0.00 | - | 8 | 7 | 54.30% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 1.71 | 3.25 | 0.00 | - | 10 | 0 | 54.30% |
| CSCO240503P00051000 | 2024-05-01 3:42PM EDT | 51.00 | 3.80 | 2.61 | 4.35 | 0.00 | - | 8 | 3 | 88.28% |
| CSCO240503P00051500 | 2024-05-01 3:26PM EDT | 51.50 | 4.01 | 4.60 | 5.85 | 0.00 | - | 70 | 10 | 142.97% |
| CSCO240503P00052000 | 2024-05-01 3:26PM EDT | 52.00 | 4.60 | 5.15 | 5.25 | 0.00 | - | 118 | 20 | 78.91% |
| CSCO240503P00053000 | 2024-05-02 12:41PM EDT | 53.00 | 6.30 | 6.10 | 8.25 | +0.85 | +15.60% | 11 | 11 | 213.67% |
| CSCO240503P00054000 | 2024-05-01 3:56PM EDT | 54.00 | 7.15 | 6.25 | 7.25 | 0.00 | - | 2 | 1 | 100.78% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 6.10 | 9.60 | 0.00 | - | 4 | 0 | 287.70% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 7.30 | 11.15 | 0.00 | - | - | 0 | 106.25% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 11.05 | 12.50 | 0.00 | - | - | 0 | 247.46% |
© 2024 Yahoo. All rights reserved.