Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230922C00044000 | 2023-09-13 9:30AM EDT | 44.00 | 12.37 | 9.50 | 9.70 | 0.00 | - | 1 | 1 | 179.69% |
| CSCO230922C00046000 | 2023-09-21 11:36AM EDT | 46.00 | 7.35 | 7.50 | 7.65 | 0.00 | - | 5 | 23 | 112.50% |
| CSCO230922C00047000 | 2023-08-17 9:32AM EDT | 47.00 | 8.20 | 9.00 | 9.15 | 0.00 | - | 1 | 8 | 491.02% |
| CSCO230922C00049000 | 2023-09-22 11:49AM EDT | 49.00 | 4.60 | 4.45 | 4.70 | -2.02 | -30.51% | 2 | 2 | 71.88% |
| CSCO230922C00050000 | 2023-09-22 2:50PM EDT | 50.00 | 3.60 | 3.45 | 3.65 | +0.25 | +7.46% | 20 | 71 | 90.63% |
| CSCO230922C00051000 | 2023-09-21 11:23AM EDT | 51.00 | 2.35 | 2.44 | 2.66 | 0.00 | - | 4 | 10 | 72.27% |
| CSCO230922C00051500 | 2023-09-21 12:02PM EDT | 51.50 | 1.68 | 1.95 | 2.18 | 0.00 | - | 6 | 10 | 65.23% |
| CSCO230922C00052000 | 2023-09-22 1:38PM EDT | 52.00 | 1.65 | 1.52 | 1.64 | +0.41 | +33.06% | 44 | 118 | 46.88% |
| CSCO230922C00052500 | 2023-09-22 12:56PM EDT | 52.50 | 1.25 | 1.00 | 1.15 | +0.39 | +45.35% | 66 | 87 | 37.11% |
| CSCO230922C00053000 | 2023-09-22 3:53PM EDT | 53.00 | 0.50 | 0.48 | 0.66 | -0.01 | -1.96% | 1,210 | 1,223 | 26.17% |
| CSCO230922C00054000 | 2023-09-22 3:34PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,913 | 3,547 | 10.55% |
| CSCO230922C00055000 | 2023-09-22 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 161 | 2,639 | 27.34% |
| CSCO230922C00056000 | 2023-09-22 3:43PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 1,861 | 42.19% |
| CSCO230922C00057000 | 2023-09-22 12:08PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,533 | 50.00% |
| CSCO230922C00058000 | 2023-09-22 3:39PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 1,818 | 62.50% |
| CSCO230922C00059000 | 2023-09-20 10:44AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,344 | 85.94% |
| CSCO230922C00060000 | 2023-09-22 2:57PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 525 | 87.50% |
| CSCO230922C00061000 | 2023-09-19 12:30PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 96.88% |
| CSCO230922C00062000 | 2023-09-05 12:09PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 146 | 123.44% |
| CSCO230922C00063000 | 2023-08-21 1:58PM EDT | 63.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 2 | 1 | 339.45% |
| CSCO230922C00064000 | 2023-09-12 9:30AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 137.50% |
| CSCO230922C00065000 | 2023-09-14 10:48AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 150.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230922P00043000 | 2023-08-11 11:32AM EDT | 43.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 40 | 171.88% |
| CSCO230922P00044000 | 2023-08-15 2:05PM EDT | 44.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 162 | 1,250 | 162.50% |
| CSCO230922P00045000 | 2023-08-16 10:36AM EDT | 45.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 68 | 350 | 140.63% |
| CSCO230922P00046000 | 2023-08-28 12:05PM EDT | 46.00 | 0.02 | 0.00 | 2.06 | 0.00 | - | - | 2 | 349.80% |
| CSCO230922P00047000 | 2023-09-07 12:12PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 109.38% |
| CSCO230922P00048000 | 2023-09-21 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,007 | 84.38% |
| CSCO230922P00049000 | 2023-09-21 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 882 | 78.13% |
| CSCO230922P00050000 | 2023-09-22 3:21PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 304 | 56.25% |
| CSCO230922P00051000 | 2023-09-22 10:49AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 4,594 | 46.88% |
| CSCO230922P00052000 | 2023-09-22 12:10PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 270 | 30.47% |
| CSCO230922P00052500 | 2023-09-22 3:33PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 497 | 945 | 21.88% |
| CSCO230922P00053000 | 2023-09-22 3:27PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | -0.11 | -78.57% | 226 | 3,054 | 13.28% |
| CSCO230922P00054000 | 2023-09-22 3:51PM EDT | 54.00 | 0.50 | 0.35 | 0.51 | -0.19 | -27.54% | 183 | 902 | 20.90% |
| CSCO230922P00055000 | 2023-09-22 3:50PM EDT | 55.00 | 1.47 | 1.37 | 1.51 | -0.22 | -13.02% | 131 | 990 | 44.14% |
| CSCO230922P00056000 | 2023-09-22 3:52PM EDT | 56.00 | 2.51 | 2.37 | 2.56 | -0.18 | -6.69% | 148 | 1,936 | 53.13% |
| CSCO230922P00057000 | 2023-09-22 3:52PM EDT | 57.00 | 3.54 | 3.35 | 3.50 | -0.12 | -3.28% | 127 | 843 | 79.69% |
| CSCO230922P00058000 | 2023-09-21 11:55AM EDT | 58.00 | 4.85 | 4.30 | 4.55 | 0.00 | - | 3 | 34 | 109.38% |
| CSCO230922P00059000 | 2023-09-20 9:33AM EDT | 59.00 | 3.20 | 5.35 | 5.55 | 0.00 | - | 5 | 10 | 90.63% |
| CSCO230922P00060000 | 2023-09-05 9:51AM EDT | 60.00 | 2.53 | 6.35 | 6.55 | 0.00 | - | 1 | 0 | 103.13% |
| CSCO230922P00061000 | 2023-08-17 1:57PM EDT | 61.00 | 5.80 | 4.90 | 5.05 | 0.00 | - | - | 0 | 0.00% |
| CSCO230922P00065000 | 2023-09-08 10:16AM EDT | 65.00 | 7.94 | 11.35 | 11.55 | 0.00 | - | 5 | 0 | 162.50% |
© 2023 Yahoo. All rights reserved.
