Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
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 | 16.90 | 17.35 | 0.00 | - | 3 | 3 | 240.63% |
| CSCO240503C00035000 | 2024-04-29 1:12PM EDT | 35.00 | 12.85 | 12.15 | 12.40 | 0.00 | - | 2 | 3 | 146.88% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 9.25 | 9.85 | 0.00 | - | 5 | 5 | 161.33% |
| CSCO240503C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 7.65 | 6.75 | 7.35 | -0.07 | -0.91% | 1 | 30 | 104.69% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 6.20 | 6.85 | 0.00 | - | 1 | 2 | 114.45% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 5.75 | 5.85 | 0.00 | - | - | 5 | 77.34% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 2.19 | 2.94 | 0.00 | - | 1 | 1 | 56.45% |
| CSCO240503C00045000 | 2024-04-26 3:20PM EDT | 45.00 | 3.05 | 2.21 | 2.29 | 0.00 | - | 1 | 1 | 34.96% |
| CSCO240503C00045500 | 2024-04-26 3:20PM EDT | 45.50 | 2.54 | 1.80 | 1.98 | 0.00 | - | 1 | 11 | 44.73% |
| CSCO240503C00046000 | 2024-04-30 9:56AM EDT | 46.00 | 1.27 | 1.28 | 1.33 | -0.78 | -38.05% | 12 | 61 | 25.98% |
| CSCO240503C00046500 | 2024-04-30 9:54AM EDT | 46.50 | 0.87 | 0.86 | 0.90 | -0.48 | -35.56% | 15 | 42 | 23.34% |
| CSCO240503C00047000 | 2024-04-30 10:13AM EDT | 47.00 | 0.52 | 0.50 | 0.52 | -0.33 | -38.82% | 69 | 45 | 20.51% |
| CSCO240503C00047500 | 2024-04-30 10:23AM EDT | 47.50 | 0.27 | 0.26 | 0.27 | -0.30 | -52.63% | 291 | 835 | 20.02% |
| CSCO240503C00048000 | 2024-04-30 10:21AM EDT | 48.00 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 341 | 1,068 | 19.83% |
| CSCO240503C00048500 | 2024-04-30 9:52AM EDT | 48.50 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 94 | 1,300 | 20.31% |
| CSCO240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 82 | 1,855 | 22.85% |
| CSCO240503C00049500 | 2024-04-30 9:50AM EDT | 49.50 | 0.02 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 1,635 | 29.30% |
| CSCO240503C00050000 | 2024-04-30 9:32AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 1,627 | 29.69% |
| CSCO240503C00051000 | 2024-04-30 10:00AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,602 | 34.38% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 26 | 42.19% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 196 | 41.41% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 16 | 61.33% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 51.56% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 70.31% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 85.55% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 102.73% |
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 | 0.13 | 0.00 | - | 1 | 1 | 112.89% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 47 | 47 | 101.56% |
| CSCO240503P00040000 | 2024-04-30 9:57AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2 | 67.19% |
| CSCO240503P00044000 | 2024-04-30 9:45AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 32 | 38.67% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 30 | 430 | 49.61% |
| CSCO240503P00045000 | 2024-04-29 10:49AM EDT | 45.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 2 | 135 | 30.08% |
| CSCO240503P00045500 | 2024-04-30 9:54AM EDT | 45.50 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 1 | 109 | 25.98% |
| CSCO240503P00046000 | 2024-04-30 10:12AM EDT | 46.00 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 59 | 325 | 23.05% |
| CSCO240503P00046500 | 2024-04-30 10:17AM EDT | 46.50 | 0.14 | 0.12 | 0.15 | +0.06 | +75.00% | 14 | 1,979 | 21.09% |
| CSCO240503P00047000 | 2024-04-30 10:20AM EDT | 47.00 | 0.26 | 0.24 | 0.26 | +0.13 | +100.00% | 93 | 1,033 | 18.16% |
| CSCO240503P00047500 | 2024-04-30 10:20AM EDT | 47.50 | 0.51 | 0.48 | 0.52 | +0.26 | +104.00% | 80 | 1,100 | 18.16% |
| CSCO240503P00048000 | 2024-04-30 10:23AM EDT | 48.00 | 0.84 | 0.82 | 0.90 | +0.33 | +64.71% | 32 | 2,407 | 19.53% |
| CSCO240503P00048500 | 2024-04-29 3:16PM EDT | 48.50 | 0.92 | 1.29 | 1.33 | 0.00 | - | 117 | 459 | 19.73% |
| CSCO240503P00049000 | 2024-04-30 10:16AM EDT | 49.00 | 1.82 | 1.76 | 1.81 | +0.46 | +33.82% | 17 | 1,711 | 21.88% |
| CSCO240503P00049500 | 2024-04-29 12:30PM EDT | 49.50 | 1.52 | 2.05 | 2.31 | 0.00 | - | 4 | 57 | 26.56% |
| CSCO240503P00050000 | 2024-04-29 2:56PM EDT | 50.00 | 2.23 | 2.76 | 2.84 | 0.00 | - | 11 | 21 | 36.72% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 3.75 | 3.85 | 0.00 | - | 5 | 3 | 47.66% |
| CSCO240503P00051500 | 2024-04-30 9:38AM EDT | 51.50 | 4.18 | 3.90 | 4.30 | +0.93 | +28.62% | 10 | 30 | 40.63% |
| CSCO240503P00052000 | 2024-04-30 9:35AM EDT | 52.00 | 4.50 | 4.70 | 4.80 | +0.48 | +11.94% | 2 | 30 | 43.75% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 5.25 | 5.80 | +0.65 | +13.54% | 30 | 11 | 51.56% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 6.55 | 6.80 | 0.00 | - | - | 1 | 57.81% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 5.75 | 8.00 | 0.00 | - | 4 | 0 | 105.47% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 7.40 | 9.80 | 0.00 | - | - | 0 | 183.79% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 9.90 | 11.10 | 0.00 | - | - | 0 | 144.34% |
© 2024 Yahoo. All rights reserved.