Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.35 | 0.00 | - | 13 | 15 | 25.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 1 | 27.50 | - | - | - | - | - |
| 17.13 | 0.00 | - | 1 | 5 | 30.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 5 | 7 | 32.50 | - | - | - | - | - |
| 13.67 | -0.93 | -6.37% | 1 | 127 | 35.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 11 | 11 | 37.50 | 0.07 | 0.00 | - | 3 | 18 |
| 10.30 | 0.00 | - | - | 6 | 38.00 | 0.01 | 0.00 | - | 5 | 24 |
| 9.35 | 0.00 | - | - | 4 | 39.00 | 0.01 | -0.01 | -50.00% | 20 | 415 |
| 8.30 | -1.25 | -13.09% | 31 | 53 | 40.00 | 0.01 | 0.00 | - | 1 | 2,233 |
| - | - | - | - | - | 41.00 | 0.01 | 0.00 | - | 5 | 512 |
| - | - | - | - | - | 41.50 | 0.06 | 0.00 | - | 2 | 4 |
| 7.36 | 0.00 | - | 2 | 14 | 42.00 | 0.01 | 0.00 | - | 1 | 138 |
| 6.79 | -0.36 | -5.03% | 4 | 40 | 42.50 | 0.01 | 0.00 | - | 25 | 1,822 |
| 5.25 | -0.05 | -0.94% | 10 | 4 | 43.00 | 0.01 | -0.01 | -50.00% | 27 | 1,105 |
| 4.75 | -0.30 | -5.94% | 1 | 25 | 43.50 | 0.01 | -0.01 | -50.00% | 7 | 152 |
| 4.45 | -0.52 | -10.46% | 2 | 11 | 44.00 | 0.01 | -0.01 | -50.00% | 22 | 2,968 |
| 4.15 | -0.90 | -17.82% | 6 | 5 | 44.50 | 0.01 | -0.02 | -66.67% | 52 | 3,730 |
| 3.30 | -1.48 | -30.96% | 59 | 338 | 45.00 | 0.01 | -0.04 | -80.00% | 882 | 10,985 |
| 2.94 | -1.16 | -28.29% | 13 | 67 | 45.50 | 0.01 | -0.06 | -85.71% | 531 | 6,496 |
| 2.56 | -1.24 | -32.63% | 9 | 189 | 46.00 | 0.01 | -0.09 | -90.00% | 1,058 | 8,920 |
| 1.79 | -1.35 | -42.99% | 12 | 744 | 46.50 | 0.02 | -0.13 | -86.67% | 711 | 2,195 |
| 1.32 | -1.56 | -54.17% | 590 | 1,150 | 47.00 | 0.02 | -0.22 | -91.67% | 7,541 | 15,306 |
| 0.91 | -1.63 | -64.17% | 1,776 | 4,950 | 47.50 | 0.04 | -0.29 | -87.88% | 3,576 | 9,865 |
| 0.51 | -1.63 | -76.17% | 4,264 | 2,979 | 48.00 | 0.11 | -0.34 | -75.56% | 18,396 | 7,221 |
| 0.16 | -1.69 | -91.35% | 5,881 | 4,204 | 48.50 | 0.35 | -0.25 | -41.67% | 19,603 | 4,535 |
| 0.05 | -1.47 | -96.71% | 11,820 | 38,275 | 49.00 | 0.70 | -0.11 | -13.58% | 8,803 | 4,249 |
| 0.02 | -1.23 | -98.40% | 12,879 | 10,758 | 49.50 | 1.16 | +0.15 | +14.85% | 1,500 | 3,165 |
| 0.01 | -1.00 | -99.01% | 20,916 | 33,048 | 50.00 | 1.68 | +0.43 | +34.40% | 2,744 | 11,331 |
| 0.01 | -0.59 | -98.33% | 3,634 | 8,875 | 51.00 | 2.56 | +0.68 | +36.17% | 53 | 327 |
| 0.01 | -0.43 | -97.73% | 1,394 | 2,087 | 51.50 | 2.65 | +0.40 | +17.78% | 13 | 132 |
| 0.01 | -0.30 | -96.77% | 1,880 | 12,381 | 52.00 | 2.76 | +0.20 | +7.81% | 67 | 128 |
| 0.01 | -0.23 | -95.83% | 1,629 | 18,798 | 52.50 | 3.46 | +0.43 | +14.19% | 454 | 542 |
| 0.01 | -0.17 | -94.44% | 605 | 4,648 | 53.00 | 4.00 | +0.30 | +8.11% | 29 | 52 |
| 0.01 | -0.08 | -88.89% | 340 | 2,615 | 54.00 | 4.45 | +0.15 | +3.49% | 99 | 55 |
| 0.01 | -0.04 | -80.00% | 124 | 13,367 | 55.00 | 6.38 | +0.93 | +17.06% | 369 | 119 |
| 0.03 | 0.00 | - | 1 | 1,024 | 56.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 45 | 530 | 57.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 959 | 57.50 | 10.60 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 5 | 1,866 | 58.00 | 9.20 | -0.70 | -7.07% | 4 | 0 |
| 0.01 | 0.00 | - | 74 | 172 | 59.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,061 | 60.00 | 12.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 8 | 65.00 | 16.75 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 2 | 2 | 70.00 | 20.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.