CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230616C00020000 | 2023-04-19 9:30AM EDT | 20.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CSCO230616C00025000 | 2023-04-27 10:08AM EDT | 25.00 | 21.20 | 24.85 | 25.00 | 0.00 | - | 13 | 13 | 0.00% |
| CSCO230616C00027500 | 2023-05-08 2:31PM EDT | 27.50 | 18.90 | 22.60 | 22.70 | 0.00 | - | 25 | 84 | 150.39% |
| CSCO230616C00030000 | 2023-05-23 1:08PM EDT | 30.00 | 20.20 | 20.10 | 20.20 | +0.80 | +4.12% | 5 | 45 | 130.86% |
| CSCO230616C00032500 | 2023-05-23 10:14AM EDT | 32.50 | 16.60 | 17.60 | 17.70 | 0.00 | - | 1 | 80 | 112.89% |
| CSCO230616C00035000 | 2023-05-18 11:02AM EDT | 35.00 | 12.85 | 15.10 | 15.20 | 0.00 | - | 20 | 149 | 95.90% |
| CSCO230616C00037500 | 2023-05-23 10:10AM EDT | 37.50 | 11.70 | 12.60 | 12.70 | 0.00 | - | 1 | 2,108 | 79.88% |
| CSCO230616C00038000 | 2023-05-24 9:47AM EDT | 38.00 | 10.75 | 12.10 | 12.25 | 0.00 | - | - | 11 | 80.08% |
| CSCO230616C00040000 | 2023-06-02 1:33PM EDT | 40.00 | 10.25 | 10.15 | 10.25 | +0.25 | +2.50% | 9 | 10,738 | 69.92% |
| CSCO230616C00041000 | 2023-05-26 12:58PM EDT | 41.00 | 9.04 | 9.15 | 9.20 | 0.00 | - | 1 | 1 | 61.33% |
| CSCO230616C00042000 | 2023-06-02 11:33AM EDT | 42.00 | 8.24 | 8.15 | 8.25 | +1.76 | +27.16% | 1 | 1 | 57.42% |
| CSCO230616C00042500 | 2023-05-26 9:30AM EDT | 42.50 | 7.56 | 7.65 | 7.75 | +0.74 | +10.85% | 6 | 2,881 | 54.30% |
| CSCO230616C00043000 | 2023-05-30 3:34PM EDT | 43.00 | 7.41 | 7.15 | 7.25 | 0.00 | - | 5 | 5 | 51.27% |
| CSCO230616C00044000 | 2023-05-25 3:04PM EDT | 44.00 | 5.25 | 6.15 | 6.25 | 0.00 | - | - | 3 | 48.44% |
| CSCO230616C00044500 | 2023-05-31 3:55PM EDT | 44.50 | 5.45 | 5.65 | 5.75 | +0.05 | +0.93% | 1 | 23 | 45.22% |
| CSCO230616C00045000 | 2023-06-02 9:46AM EDT | 45.00 | 4.90 | 5.15 | 5.25 | +0.02 | +0.41% | 2 | 11,970 | 41.99% |
| CSCO230616C00045500 | 2023-05-25 2:27PM EDT | 45.50 | 3.85 | 4.65 | 4.80 | 0.00 | - | - | 6 | 41.31% |
| CSCO230616C00046000 | 2023-06-01 3:31PM EDT | 46.00 | 4.05 | 4.20 | 4.30 | 0.00 | - | 4 | 6 | 37.89% |
| CSCO230616C00047000 | 2023-06-01 10:45AM EDT | 47.00 | 2.66 | 3.25 | 3.30 | 0.00 | - | 6 | 36 | 31.06% |
| CSCO230616C00047500 | 2023-06-02 1:39PM EDT | 47.50 | 2.82 | 2.77 | 2.82 | +0.18 | +6.82% | 127 | 23,972 | 28.22% |
| CSCO230616C00048000 | 2023-06-02 9:30AM EDT | 48.00 | 2.15 | 2.31 | 2.36 | +0.37 | +20.79% | 9 | 166 | 25.98% |
| CSCO230616C00048500 | 2023-06-02 12:08PM EDT | 48.50 | 1.90 | 1.88 | 1.93 | +0.32 | +20.25% | 69 | 701 | 24.27% |
| CSCO230616C00049000 | 2023-06-02 1:52PM EDT | 49.00 | 1.52 | 1.47 | 1.52 | +0.24 | +18.75% | 59 | 1,378 | 22.56% |
| CSCO230616C00049500 | 2023-06-02 11:03AM EDT | 49.50 | 1.21 | 1.11 | 1.15 | +0.25 | +26.04% | 19 | 2,115 | 21.09% |
| CSCO230616C00050000 | 2023-06-02 1:55PM EDT | 50.00 | 0.82 | 0.81 | 0.82 | +0.15 | +22.39% | 1,641 | 46,911 | 19.73% |
| CSCO230616C00050500 | 2023-06-02 1:10PM EDT | 50.50 | 0.60 | 0.54 | 0.57 | +0.12 | +25.00% | 366 | 4,177 | 19.09% |
| CSCO230616C00051000 | 2023-06-02 1:07PM EDT | 51.00 | 0.37 | 0.35 | 0.37 | +0.05 | +15.63% | 104 | 5,333 | 18.46% |
| CSCO230616C00051500 | 2023-06-02 1:54PM EDT | 51.50 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 147 | 890 | 18.36% |
| CSCO230616C00052000 | 2023-06-02 10:47AM EDT | 52.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 2 | 4,280 | 18.36% |
| CSCO230616C00052500 | 2023-06-02 1:24PM EDT | 52.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 415 | 26,190 | 18.36% |
| CSCO230616C00053000 | 2023-06-02 12:09PM EDT | 53.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 29 | 73 | 19.04% |
| CSCO230616C00054000 | 2023-06-01 12:02PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 161 | 20.70% |
| CSCO230616C00055000 | 2023-06-02 1:40PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 34,690 | 24.61% |
| CSCO230616C00057500 | 2023-06-02 9:52AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 12,221 | 28.91% |
| CSCO230616C00060000 | 2023-06-01 2:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,613 | 36.72% |
| CSCO230616C00062500 | 2023-05-16 3:20PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 532 | 1,054 | 47.66% |
| CSCO230616C00065000 | 2023-05-11 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,397 | 50.00% |
| CSCO230616C00070000 | 2023-05-30 10:05AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,016 | 62.50% |
| CSCO230616C00075000 | 2023-02-14 4:49PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 737 | 79.69% |
| CSCO230616C00080000 | 2023-05-05 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 733 | 87.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230616P00020000 | 2023-04-14 1:00PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 3,777 | 178.13% |
| CSCO230616P00022500 | 2023-03-16 3:42PM EDT | 22.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 452 | 167.19% |
| CSCO230616P00025000 | 2023-05-30 9:50AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,579 | 128.13% |
| CSCO230616P00027500 | 2023-05-16 10:29AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,867 | 110.94% |
| CSCO230616P00030000 | 2023-05-17 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,494 | 96.88% |
| CSCO230616P00032500 | 2023-05-19 11:18AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 15,020 | 85.94% |
| CSCO230616P00035000 | 2023-06-02 10:44AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 11,748 | 71.88% |
| CSCO230616P00037500 | 2023-06-02 11:09AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 17,815 | 59.38% |
| CSCO230616P00040000 | 2023-06-02 11:07AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 202 | 22,312 | 45.31% |
| CSCO230616P00041000 | 2023-05-23 1:10PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 47.27% |
| CSCO230616P00042000 | 2023-05-24 3:57PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 42.19% |
| CSCO230616P00042500 | 2023-06-02 12:48PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 25,719 | 37.50% |
| CSCO230616P00043000 | 2023-06-01 12:33PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 37.50% |
| CSCO230616P00043500 | 2023-05-25 2:54PM EDT | 43.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 1 | 35.16% |
| CSCO230616P00044000 | 2023-06-01 11:58AM EDT | 44.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 124 | 32.42% |
| CSCO230616P00044500 | 2023-05-31 11:48AM EDT | 44.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 78 | 30.08% |
| CSCO230616P00045000 | 2023-06-02 1:25PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 226 | 24,312 | 27.74% |
| CSCO230616P00045500 | 2023-05-31 11:05AM EDT | 45.50 | 0.09 | 0.03 | 0.04 | 0.00 | - | 405 | 673 | 26.56% |
| CSCO230616P00046000 | 2023-06-01 11:56AM EDT | 46.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 10 | 8,623 | 25.20% |
| CSCO230616P00046500 | 2023-06-02 11:52AM EDT | 46.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 20 | 733 | 23.44% |
| CSCO230616P00047000 | 2023-06-02 12:07PM EDT | 47.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 2 | 1,445 | 22.07% |
| CSCO230616P00047500 | 2023-06-02 1:43PM EDT | 47.50 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 635 | 33,405 | 21.00% |
| CSCO230616P00048000 | 2023-06-02 1:23PM EDT | 48.00 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 28 | 787 | 19.73% |
| CSCO230616P00048500 | 2023-06-02 11:01AM EDT | 48.50 | 0.19 | 0.20 | 0.22 | -0.12 | -38.71% | 6 | 626 | 18.95% |
| CSCO230616P00049000 | 2023-06-02 12:37PM EDT | 49.00 | 0.29 | 0.29 | 0.30 | -0.14 | -32.56% | 12 | 820 | 17.53% |
| CSCO230616P00049500 | 2023-06-02 1:01PM EDT | 49.50 | 0.42 | 0.41 | 0.45 | -0.15 | -26.32% | 7 | 393 | 17.09% |
| CSCO230616P00050000 | 2023-06-02 1:51PM EDT | 50.00 | 0.62 | 0.60 | 0.63 | -0.25 | -28.74% | 206 | 17,941 | 16.11% |
| CSCO230616P00050500 | 2023-06-02 12:37PM EDT | 50.50 | 0.86 | 0.84 | 0.89 | -0.16 | -15.69% | 26 | 83 | 15.67% |
| CSCO230616P00051000 | 2023-06-01 3:31PM EDT | 51.00 | 1.36 | 1.16 | 1.20 | 0.00 | - | 4 | 61 | 14.84% |
| CSCO230616P00051500 | 2023-05-31 1:08PM EDT | 51.50 | 1.84 | 1.52 | 1.57 | 0.00 | - | 11 | 31 | 13.87% |
| CSCO230616P00052000 | 2023-05-31 3:46PM EDT | 52.00 | 2.31 | 1.94 | 2.00 | 0.00 | - | 5 | 0 | 13.09% |
| CSCO230616P00052500 | 2023-06-02 12:03PM EDT | 52.50 | 2.39 | 2.40 | 2.46 | -0.27 | -10.15% | 4 | 765 | 10.55% |
| CSCO230616P00055000 | 2023-05-31 3:54PM EDT | 55.00 | 5.20 | 4.85 | 4.95 | 0.00 | - | 1 | 45 | 0.00% |
| CSCO230616P00057500 | 2023-04-19 3:21PM EDT | 57.50 | 9.40 | 8.20 | 8.60 | 0.00 | - | 3 | 0 | 80.03% |
| CSCO230616P00060000 | 2023-05-31 3:54PM EDT | 60.00 | 10.20 | 9.85 | 9.95 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO230616P00062500 | 2023-03-30 1:39PM EDT | 62.50 | 11.72 | 15.10 | 15.40 | 0.00 | - | 2 | 2 | 164.45% |
| CSCO230616P00065000 | 2023-02-23 12:45PM EDT | 65.00 | 16.43 | 14.70 | 14.95 | 0.00 | - | 12 | 12 | 0.00% |
| CSCO230616P00070000 | 2023-05-19 3:50PM EDT | 70.00 | 20.85 | 19.85 | 19.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO230616P00075000 | 2022-05-20 1:26PM EDT | 75.00 | 33.57 | 31.65 | 32.20 | 0.00 | - | 1 | 1 | 338.04% |
| CSCO230616P00080000 | 2022-07-05 12:52PM EDT | 80.00 | 38.77 | 34.45 | 34.90 | 0.00 | - | - | 0 | 299.61% |
© 2023 Yahoo. All rights reserved.