Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.15 | 0.00 | - | 4 | 7 | 27.50 | 0.03 | 0.00 | - | 4 | 9 |
| 18.30 | 0.00 | - | 1 | 1 | 30.00 | 0.03 | 0.00 | - | 10 | 47 |
| 15.80 | 0.00 | - | 2 | 2 | 32.50 | 0.04 | 0.00 | - | 1 | 136 |
| 14.40 | 0.00 | - | 137 | 0 | 35.00 | 0.01 | 0.00 | - | 6 | 10,858 |
| 10.55 | 0.00 | - | 1 | 1 | 37.50 | 0.03 | 0.00 | - | 20 | 2,214 |
| 8.05 | 0.00 | - | 20 | 49 | 40.00 | 0.01 | 0.00 | - | 2 | 11,462 |
| 6.86 | 0.00 | - | 2 | 19 | 41.00 | 0.04 | 0.00 | - | 4 | 4 |
| 5.92 | 0.00 | - | 1 | 2 | 42.00 | 0.04 | 0.00 | - | 100 | 100 |
| 6.55 | 0.00 | - | 4 | 4 | 42.50 | 0.01 | 0.00 | - | 2 | 11,900 |
| 5.00 | 0.00 | - | 1 | 24 | 43.00 | 0.03 | 0.00 | - | 4 | 108 |
| 4.50 | 0.00 | - | 19 | 26 | 43.50 | 0.03 | 0.00 | - | 220 | 30 |
| 5.10 | 0.00 | - | - | 2 | 44.00 | 0.01 | 0.00 | - | 1 | 522 |
| 4.60 | 0.00 | - | 10 | 5 | 44.50 | 0.02 | 0.00 | - | 1 | 71 |
| 3.30 | +0.10 | +3.12% | 11 | 79 | 45.00 | 0.02 | +0.01 | +100.00% | 3 | 9,307 |
| 2.85 | +0.18 | +6.74% | 5 | 8 | 45.50 | 0.05 | 0.00 | - | 2 | 47 |
| 2.30 | 0.00 | - | 3 | 28 | 46.00 | 0.07 | 0.00 | - | 30 | 104 |
| 1.74 | +0.08 | +4.82% | 9 | 33 | 46.50 | 0.01 | 0.00 | - | 57 | 190 |
| 1.33 | +0.07 | +5.56% | 3 | 384 | 47.00 | 0.01 | -0.02 | -66.67% | 1 | 993 |
| 0.85 | +0.15 | +21.43% | 57 | 357 | 47.50 | 0.01 | -0.04 | -80.00% | 134 | 12,951 |
| 0.33 | +0.06 | +22.22% | 118 | 1,027 | 48.00 | 0.03 | -0.13 | -81.25% | 203 | 2,231 |
| 0.05 | -0.03 | -37.50% | 331 | 1,635 | 48.50 | 0.21 | -0.26 | -55.32% | 356 | 3,186 |
| 0.01 | -0.01 | -50.00% | 383 | 2,467 | 49.00 | 0.65 | -0.17 | -20.73% | 66 | 2,827 |
| 0.01 | 0.00 | - | 58 | 3,423 | 49.50 | 1.27 | -0.03 | -2.31% | 9 | 1,242 |
| 0.01 | 0.00 | - | 209 | 27,103 | 50.00 | 1.74 | -0.10 | -5.43% | 113 | 6,400 |
| 0.01 | 0.00 | - | 3 | 5,325 | 51.00 | 2.64 | -0.36 | -12.00% | 27 | 125 |
| 0.01 | -0.05 | -83.33% | 1 | 2,381 | 51.50 | 3.35 | -0.15 | -4.29% | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 1,904 | 52.00 | 3.80 | 0.00 | - | 10 | 31 |
| 0.01 | 0.00 | - | 220 | 27,562 | 52.50 | 4.33 | 0.00 | - | 300 | 621 |
| 0.02 | 0.00 | - | 7 | 66 | 53.00 | 4.85 | +0.05 | +1.04% | 11 | 31 |
| 0.03 | 0.00 | - | 180 | 105 | 54.00 | 5.80 | 0.00 | - | 18 | 13 |
| 0.01 | 0.00 | - | 1 | 16,610 | 55.00 | 6.80 | 0.00 | - | 120 | 270 |
| 0.01 | 0.00 | - | - | 21 | 56.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 7.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 3 | 3,644 | 57.50 | 9.40 | 0.00 | - | 350 | 619 |
| 0.03 | 0.00 | - | 4 | 4 | 59.00 | 9.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4,055 | 60.00 | 11.90 | 0.00 | - | 11 | 2 |
| 0.01 | 0.00 | - | 2 | 1,149 | 62.50 | 13.45 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 1,486 | 2,306 | 65.00 | 17.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,748 | 70.00 | 21.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 733 | 75.00 | 26.25 | 0.00 | - | 200 | 0 |
| 0.15 | 0.00 | - | 1 | 65 | 80.00 | 30.80 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.