Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324C00030000 | 2023-03-17 12:34PM EDT | 30.00 | 20.00 | 20.55 | 20.75 | 0.00 | - | 3 | 3 | 227.34% |
| CSCO230324C00035000 | 2023-03-13 11:28AM EDT | 35.00 | 13.85 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 149.22% |
| CSCO230324C00037000 | 2023-03-10 11:38AM EDT | 37.00 | 11.75 | 13.50 | 13.60 | 0.00 | - | 3 | 1 | 0.00% |
| CSCO230324C00039000 | 2023-03-14 1:15PM EDT | 39.00 | 10.00 | 11.50 | 11.65 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO230324C00040000 | 2023-03-16 1:50PM EDT | 40.00 | 9.90 | 10.55 | 10.75 | 0.00 | - | 1 | 20 | 114.45% |
| CSCO230324C00040500 | 2023-03-16 11:23AM EDT | 40.50 | 9.28 | 10.00 | 10.15 | 0.00 | - | - | 1 | 0.00% |
| CSCO230324C00041500 | 2023-03-15 1:05PM EDT | 41.50 | 7.15 | 9.00 | 9.15 | 0.00 | - | - | 1 | 0.00% |
| CSCO230324C00042000 | 2023-03-15 11:48AM EDT | 42.00 | 6.85 | 8.55 | 8.65 | 0.00 | - | 2 | 6 | 0.00% |
| CSCO230324C00043000 | 2023-03-10 4:11PM EDT | 43.00 | 5.80 | 7.55 | 7.65 | 0.00 | - | - | 1 | 0.00% |
| CSCO230324C00043500 | 2023-03-20 9:33AM EDT | 43.50 | 6.81 | 7.05 | 7.20 | +1.51 | +28.49% | 15 | 20 | 69.53% |
| CSCO230324C00044000 | 2023-03-15 10:44AM EDT | 44.00 | 4.70 | 6.55 | 6.70 | 0.00 | - | 3 | 4 | 64.84% |
| CSCO230324C00044500 | 2023-03-14 10:47AM EDT | 44.50 | 4.77 | 6.05 | 6.30 | 0.00 | - | - | 1 | 53.13% |
| CSCO230324C00045000 | 2023-03-16 10:47AM EDT | 45.00 | 4.45 | 5.55 | 5.75 | 0.00 | - | 1 | 33 | 65.23% |
| CSCO230324C00045500 | 2023-03-13 1:26PM EDT | 45.50 | 3.10 | 5.10 | 5.25 | 0.00 | - | - | 1 | 60.35% |
| CSCO230324C00046000 | 2023-03-17 12:44PM EDT | 46.00 | 4.15 | 4.55 | 4.65 | 0.00 | - | 1 | 20 | 0.00% |
| CSCO230324C00046500 | 2023-03-15 10:59AM EDT | 46.50 | 2.58 | 4.10 | 4.30 | 0.00 | - | 43 | 36 | 56.25% |
| CSCO230324C00047000 | 2023-03-17 1:28PM EDT | 47.00 | 3.30 | 3.55 | 3.70 | 0.00 | - | 4 | 40 | 38.67% |
| CSCO230324C00047500 | 2023-03-20 10:25AM EDT | 47.50 | 3.25 | 3.10 | 3.25 | +0.48 | +17.33% | 1 | 288 | 40.63% |
| CSCO230324C00048000 | 2023-03-20 10:12AM EDT | 48.00 | 2.67 | 2.65 | 2.76 | +0.53 | +24.77% | 6 | 825 | 36.52% |
| CSCO230324C00048500 | 2023-03-17 3:50PM EDT | 48.50 | 2.03 | 2.21 | 2.37 | +0.31 | +18.02% | 5 | 353 | 39.65% |
| CSCO230324C00049000 | 2023-03-20 10:00AM EDT | 49.00 | 1.86 | 1.76 | 1.86 | +0.52 | +38.81% | 95 | 2,539 | 32.81% |
| CSCO230324C00049500 | 2023-03-20 10:55AM EDT | 49.50 | 1.37 | 1.35 | 1.44 | +0.17 | +14.17% | 33 | 1,131 | 30.76% |
| CSCO230324C00050000 | 2023-03-20 10:58AM EDT | 50.00 | 1.02 | 1.01 | 1.05 | +0.14 | +15.91% | 73 | 2,950 | 28.61% |
| CSCO230324C00050500 | 2023-03-20 11:00AM EDT | 50.50 | 0.70 | 0.69 | 0.72 | +0.10 | +16.67% | 94 | 677 | 27.05% |
| CSCO230324C00051000 | 2023-03-20 10:52AM EDT | 51.00 | 0.45 | 0.43 | 0.47 | +0.07 | +18.42% | 442 | 2,147 | 26.47% |
| CSCO230324C00051500 | 2023-03-20 11:01AM EDT | 51.50 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 68 | 1,402 | 26.17% |
| CSCO230324C00052000 | 2023-03-20 10:55AM EDT | 52.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 138 | 1,255 | 24.90% |
| CSCO230324C00052500 | 2023-03-20 10:54AM EDT | 52.50 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 67 | 40 | 25.78% |
| CSCO230324C00053000 | 2023-03-20 10:59AM EDT | 53.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 45 | 1,400 | 26.37% |
| CSCO230324C00053500 | 2023-03-20 10:54AM EDT | 53.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 59 | 27.34% |
| CSCO230324C00054000 | 2023-03-20 10:09AM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 2,294 | 28.91% |
| CSCO230324C00054500 | 2023-03-20 10:11AM EDT | 54.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 73 | 2 | 32.03% |
| CSCO230324C00055000 | 2023-03-20 10:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 744 | 32.03% |
| CSCO230324C00056000 | 2023-02-27 12:05PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 38.28% |
| CSCO230324C00057000 | 2023-03-20 10:18AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 11 | 48.44% |
| CSCO230324C00058000 | 2023-02-21 11:35AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 51.56% |
| CSCO230324C00060000 | 2023-02-06 1:27PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 65.63% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324P00035000 | 2023-02-10 2:28PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 20 | 137.50% |
| CSCO230324P00037000 | 2023-02-15 4:33PM EDT | 37.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 925 | 926 | 115.63% |
| CSCO230324P00038000 | 2023-03-13 10:40AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 103.13% |
| CSCO230324P00039000 | 2023-02-28 11:11AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 95.31% |
| CSCO230324P00040000 | 2023-03-15 2:16PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 72 | 689 | 85.94% |
| CSCO230324P00041000 | 2023-03-13 10:40AM EDT | 41.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 75.00% |
| CSCO230324P00042000 | 2023-03-10 3:10PM EDT | 42.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 17 | 74 | 62.50% |
| CSCO230324P00043000 | 2023-03-17 1:30PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 154 | 62.50% |
| CSCO230324P00043500 | 2023-03-16 1:41PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 58.59% |
| CSCO230324P00044000 | 2023-03-17 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 113 | 54.69% |
| CSCO230324P00044500 | 2023-03-14 1:29PM EDT | 44.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 10 | 53.13% |
| CSCO230324P00045000 | 2023-03-17 1:53PM EDT | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 46 | 218 | 52.34% |
| CSCO230324P00045500 | 2023-03-16 9:39AM EDT | 45.50 | 0.15 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 48.44% |
| CSCO230324P00046000 | 2023-03-20 11:02AM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4 | 531 | 46.48% |
| CSCO230324P00046500 | 2023-03-20 10:54AM EDT | 46.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 110 | 42.19% |
| CSCO230324P00047000 | 2023-03-20 9:30AM EDT | 47.00 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 1 | 581 | 39.45% |
| CSCO230324P00047500 | 2023-03-20 10:41AM EDT | 47.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 3 | 169 | 37.70% |
| CSCO230324P00048000 | 2023-03-20 10:47AM EDT | 48.00 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 18 | 1,045 | 36.13% |
| CSCO230324P00048500 | 2023-03-20 10:41AM EDT | 48.50 | 0.14 | 0.11 | 0.15 | -0.10 | -41.67% | 37 | 1,770 | 34.96% |
| CSCO230324P00049000 | 2023-03-20 10:52AM EDT | 49.00 | 0.20 | 0.16 | 0.21 | -0.16 | -44.44% | 65 | 843 | 33.11% |
| CSCO230324P00049500 | 2023-03-20 10:50AM EDT | 49.50 | 0.27 | 0.24 | 0.30 | -0.15 | -35.71% | 82 | 563 | 31.54% |
| CSCO230324P00050000 | 2023-03-20 11:02AM EDT | 50.00 | 0.37 | 0.36 | 0.39 | -0.25 | -40.32% | 233 | 859 | 28.42% |
| CSCO230324P00050500 | 2023-03-20 10:48AM EDT | 50.50 | 0.58 | 0.58 | 0.59 | -0.22 | -27.50% | 80 | 89 | 28.13% |
| CSCO230324P00051000 | 2023-03-20 10:48AM EDT | 51.00 | 0.82 | 0.82 | 0.85 | -0.38 | -31.67% | 26 | 65 | 27.93% |
| CSCO230324P00051500 | 2023-03-17 3:55PM EDT | 51.50 | 1.57 | 1.08 | 1.20 | 0.00 | - | 15 | 25 | 29.30% |
| CSCO230324P00052000 | 2023-03-17 3:17PM EDT | 52.00 | 2.10 | 1.49 | 1.55 | 0.00 | - | 37 | 95 | 28.13% |
| CSCO230324P00052500 | 2023-03-17 2:00PM EDT | 52.50 | 2.39 | 1.91 | 2.01 | 0.00 | - | 4 | 6 | 31.35% |
| CSCO230324P00053000 | 2023-03-16 12:46PM EDT | 53.00 | 3.05 | 2.37 | 2.47 | 0.00 | - | 11 | 13 | 33.50% |
| CSCO230324P00053500 | 2023-03-13 11:49AM EDT | 53.50 | 4.70 | 2.79 | 2.96 | 0.00 | - | 3 | 2 | 37.31% |
| CSCO230324P00054000 | 2023-03-13 11:28AM EDT | 54.00 | 3.50 | 3.40 | 3.50 | -1.70 | -32.69% | 3 | 1 | 45.41% |
| CSCO230324P00058000 | 2023-03-13 9:55AM EDT | 58.00 | 9.30 | 7.35 | 7.45 | 0.00 | - | 1 | 0 | 63.67% |
| CSCO230324P00070000 | 2023-03-16 11:26AM EDT | 70.00 | 20.15 | 19.30 | 19.50 | 0.00 | - | 1 | 0 | 130.47% |
© 2023 Yahoo. All rights reserved.
