Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-25 2:35PM EDT | 35.00 | 13.20 | 13.05 | 15.10 | -0.75 | -5.38% | 20 | 18 | 415.04% |
| CSCO240426C00040000 | 2024-04-25 11:57AM EDT | 40.00 | 7.90 | 8.05 | 9.85 | -0.35 | -4.24% | 21 | 35 | 270.90% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 6.40 | 9.00 | 0.00 | - | - | 3 | 216.99% |
| CSCO240426C00044000 | 2024-04-25 3:55PM EDT | 44.00 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 14 | 4 | 84.38% |
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 45.00 | 3.20 | 1.71 | 3.20 | 0.00 | - | 3 | 4 | 67.58% |
| CSCO240426C00046000 | 2024-04-25 2:46PM EDT | 46.00 | 2.24 | 1.04 | 2.80 | +0.04 | +1.82% | 16 | 6 | 109.77% |
| CSCO240426C00046500 | 2024-04-25 2:11PM EDT | 46.50 | 1.72 | 1.51 | 3.60 | +0.14 | +8.86% | 19 | 33 | 116.80% |
| CSCO240426C00047000 | 2024-04-25 2:35PM EDT | 47.00 | 1.24 | 0.92 | 1.32 | +0.10 | +8.77% | 17 | 186 | 44.24% |
| CSCO240426C00047500 | 2024-04-25 3:04PM EDT | 47.50 | 0.84 | 0.49 | 0.73 | -0.11 | -11.58% | 8 | 122 | 24.90% |
| CSCO240426C00048000 | 2024-04-25 3:55PM EDT | 48.00 | 0.33 | 0.32 | 0.36 | -0.26 | -44.07% | 868 | 1,312 | 21.68% |
| CSCO240426C00048500 | 2024-04-25 3:59PM EDT | 48.50 | 0.10 | 0.11 | 0.14 | -0.19 | -65.52% | 276 | 2,072 | 20.90% |
| CSCO240426C00049000 | 2024-04-25 3:55PM EDT | 49.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 855 | 1,835 | 21.88% |
| CSCO240426C00049500 | 2024-04-25 3:50PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,446 | 4,842 | 26.56% |
| CSCO240426C00050000 | 2024-04-25 3:58PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 353 | 1,278 | 30.47% |
| CSCO240426C00051000 | 2024-04-25 1:52PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 5,733 | 38.28% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 50.78% |
| CSCO240426C00052000 | 2024-04-24 1:07PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 890 | 48.44% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 175 | 53.13% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 104 | 171.48% |
| CSCO240426C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 1 | 252 | 113.28% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 114.84% |
| CSCO240426C00057000 | 2024-04-25 10:02AM EDT | 57.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 2 | 74 | 166.80% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 159.38% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 285.94% |
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 | 1.26 | 0.00 | - | 20 | 19 | 266.80% |
| CSCO240426P00042000 | 2024-04-25 1:02PM EDT | 42.00 | 0.01 | 0.00 | 1.26 | -0.01 | -50.00% | 70 | 71 | 198.05% |
| CSCO240426P00043000 | 2024-04-25 10:09AM EDT | 43.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 20 | 3,504 | 71.88% |
| CSCO240426P00044000 | 2024-04-24 2:48PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 187 | 59.38% |
| CSCO240426P00044500 | 2024-04-25 3:10PM EDT | 44.50 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 23 | 4 | 78.13% |
| CSCO240426P00045000 | 2024-04-25 1:34PM EDT | 45.00 | 0.02 | 0.01 | 0.17 | +0.01 | +100.00% | 36 | 275 | 66.02% |
| CSCO240426P00045500 | 2024-04-24 12:30PM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 41 | 44.53% |
| CSCO240426P00046000 | 2024-04-25 3:53PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 53 | 464 | 37.50% |
| CSCO240426P00046500 | 2024-04-25 12:46PM EDT | 46.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 48 | 92 | 32.42% |
| CSCO240426P00047000 | 2024-04-25 3:41PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 162 | 2,154 | 24.22% |
| CSCO240426P00047500 | 2024-04-25 3:58PM EDT | 47.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 388 | 983 | 21.09% |
| CSCO240426P00048000 | 2024-04-25 3:58PM EDT | 48.00 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 871 | 2,448 | 20.31% |
| CSCO240426P00048500 | 2024-04-25 3:58PM EDT | 48.50 | 0.50 | 0.48 | 0.54 | +0.08 | +19.05% | 194 | 658 | 20.90% |
| CSCO240426P00049000 | 2024-04-25 3:58PM EDT | 49.00 | 0.94 | 0.89 | 0.95 | +0.14 | +17.50% | 39 | 1,093 | 21.88% |
| CSCO240426P00049500 | 2024-04-25 3:52PM EDT | 49.50 | 1.44 | 1.06 | 2.22 | +0.12 | +9.09% | 43 | 86 | 51.17% |
| CSCO240426P00050000 | 2024-04-25 2:30PM EDT | 50.00 | 1.81 | 1.80 | 1.98 | +0.06 | +3.43% | 60 | 335 | 42.38% |
| CSCO240426P00051000 | 2024-04-24 10:54AM EDT | 51.00 | 2.88 | 1.85 | 4.65 | 0.00 | - | 11 | 51 | 90.63% |
| CSCO240426P00051500 | 2024-04-25 10:56AM EDT | 51.50 | 3.45 | 3.20 | 3.45 | +0.15 | +4.55% | 7 | 1 | 57.81% |
| CSCO240426P00052000 | 2024-04-24 3:48PM EDT | 52.00 | 3.75 | 2.46 | 3.95 | 0.00 | - | 3 | 34 | 64.06% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 112.11% |
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 55.00 | 6.80 | 6.05 | 6.95 | 0.00 | - | 5 | 2 | 99.22% |
| CSCO240426P00056000 | 2024-04-24 2:39PM EDT | 56.00 | 7.80 | 7.80 | 10.00 | 0.00 | - | 8 | 3 | 239.84% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 15.40 | 16.95 | 0.00 | - | 1 | 0 | 192.19% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 20.30 | 21.95 | 0.00 | - | 4 | 0 | 231.25% |
© 2024 Yahoo. All rights reserved.