Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240913C00035000 | 2024-09-11 9:32AM EDT | 35.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240913C00040000 | 2024-08-16 10:41AM EDT | 40.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240913C00041000 | 2024-09-10 3:54PM EDT | 41.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240913C00042000 | 2024-09-10 3:54PM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240913C00043000 | 2024-09-06 11:04AM EDT | 43.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240913C00044000 | 2024-09-10 3:53PM EDT | 44.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240913C00045000 | 2024-09-11 9:48AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240913C00045500 | 2024-09-06 3:33PM EDT | 45.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240913C00046000 | 2024-09-11 3:05PM EDT | 46.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CSCO240913C00046500 | 2024-09-11 9:48AM EDT | 46.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240913C00047000 | 2024-09-11 11:08AM EDT | 47.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CSCO240913C00047500 | 2024-09-11 3:38PM EDT | 47.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| CSCO240913C00048000 | 2024-09-11 3:42PM EDT | 48.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| CSCO240913C00048500 | 2024-09-11 3:59PM EDT | 48.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| CSCO240913C00049000 | 2024-09-11 3:59PM EDT | 49.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| CSCO240913C00049500 | 2024-09-11 3:59PM EDT | 49.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 3.13% |
| CSCO240913C00050000 | 2024-09-11 3:58PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| CSCO240913C00051000 | 2024-09-11 3:53PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| CSCO240913C00051500 | 2024-09-10 3:29PM EDT | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CSCO240913C00052000 | 2024-09-11 3:10PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CSCO240913C00053000 | 2024-09-11 11:38AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240913C00054000 | 2024-09-09 11:58AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240913C00055000 | 2024-08-30 1:46PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO240913C00056000 | 2024-09-05 3:37PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO240913C00057000 | 2024-09-05 12:26PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CSCO240913C00058000 | 2024-09-03 11:12AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| CSCO240913C00059000 | 2024-09-03 2:07PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240913C00060000 | 2024-08-26 12:39PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240913P00035000 | 2024-08-08 11:19AM EDT | 35.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | - | 2 | 263.28% |
| CSCO240913P00037000 | 2024-08-07 1:40PM EDT | 37.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | - | 1 | 198.44% |
| CSCO240913P00038000 | 2024-08-12 3:35PM EDT | 38.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 24 | 182.81% |
| CSCO240913P00039000 | 2024-09-04 1:38PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CSCO240913P00040000 | 2024-09-05 9:38AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240913P00041000 | 2024-09-04 1:39PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| CSCO240913P00042000 | 2024-09-11 10:02AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| CSCO240913P00043000 | 2024-09-11 10:06AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240913P00043500 | 2024-09-06 12:49PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CSCO240913P00044000 | 2024-09-09 12:38PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240913P00044500 | 2024-09-10 9:58AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CSCO240913P00045000 | 2024-09-11 10:15AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| CSCO240913P00045500 | 2024-09-11 10:10AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240913P00046000 | 2024-09-11 1:31PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| CSCO240913P00046500 | 2024-09-11 10:09AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240913P00047000 | 2024-09-11 1:16PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| CSCO240913P00047500 | 2024-09-11 3:32PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| CSCO240913P00048000 | 2024-09-11 3:57PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| CSCO240913P00048500 | 2024-09-11 3:58PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| CSCO240913P00049000 | 2024-09-11 3:51PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 1.56% |
| CSCO240913P00049500 | 2024-09-11 3:54PM EDT | 49.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO240913P00050000 | 2024-09-11 3:58PM EDT | 50.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| CSCO240913P00051000 | 2024-09-09 3:54PM EDT | 51.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CSCO240913P00051500 | 2024-09-11 9:30AM EDT | 51.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO240913P00052000 | 2024-09-11 3:59PM EDT | 52.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240913P00053000 | 2024-09-10 12:47PM EDT | 53.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240913P00054000 | 2024-09-03 2:51PM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240913P00055000 | 2024-09-03 2:51PM EDT | 55.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.