CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230721C00025000 | 2023-04-21 12:46PM EDT | 25.00 | 21.95 | 24.20 | 24.40 | 0.00 | - | 3 | 6 | 0.00% |
| CSCO230721C00027500 | 2023-05-18 11:43AM EDT | 27.50 | 20.15 | 22.85 | 22.95 | 0.00 | - | 1 | 16 | 81.64% |
| CSCO230721C00030000 | 2023-05-18 10:13AM EDT | 30.00 | 17.65 | 20.30 | 20.45 | 0.00 | - | 1 | 16 | 68.36% |
| CSCO230721C00032500 | 2023-05-22 9:37AM EDT | 32.50 | 16.75 | 17.85 | 17.95 | 0.00 | - | 1 | 10 | 61.52% |
| CSCO230721C00035000 | 2023-05-26 9:49AM EDT | 35.00 | 15.00 | 15.35 | 15.50 | 0.00 | - | 1 | 38 | 54.30% |
| CSCO230721C00037500 | 2023-05-18 9:50AM EDT | 37.50 | 10.35 | 12.85 | 13.00 | 0.00 | - | 1 | 1,292 | 49.71% |
| CSCO230721C00040000 | 2023-05-30 1:43PM EDT | 40.00 | 10.55 | 10.40 | 10.50 | +1.15 | +12.23% | 10 | 2,408 | 40.67% |
| CSCO230721C00042500 | 2023-05-26 1:17PM EDT | 42.50 | 7.82 | 7.95 | 8.10 | +0.02 | +0.26% | 1 | 3,605 | 35.30% |
| CSCO230721C00045000 | 2023-05-30 2:55PM EDT | 45.00 | 5.90 | 5.60 | 5.70 | +0.50 | +9.26% | 14 | 4,988 | 28.57% |
| CSCO230721C00047500 | 2023-05-30 2:35PM EDT | 47.50 | 3.55 | 3.40 | 3.50 | +0.35 | +10.94% | 358 | 7,921 | 23.83% |
| CSCO230721C00050000 | 2023-05-30 3:04PM EDT | 50.00 | 1.65 | 1.65 | 1.67 | +0.23 | +16.20% | 6,429 | 19,799 | 19.97% |
| CSCO230721C00052500 | 2023-05-30 2:45PM EDT | 52.50 | 0.60 | 0.54 | 0.58 | +0.15 | +33.33% | 1,369 | 26,346 | 18.19% |
| CSCO230721C00055000 | 2023-05-30 2:46PM EDT | 55.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 745 | 16,666 | 17.97% |
| CSCO230721C00057500 | 2023-05-30 2:58PM EDT | 57.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 286 | 7,720 | 19.14% |
| CSCO230721C00060000 | 2023-05-30 12:17PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 92 | 2,161 | 22.07% |
| CSCO230721C00065000 | 2023-05-16 1:03PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 172 | 28.71% |
| CSCO230721C00070000 | 2023-04-10 2:47PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,339 | 3,499 | 37.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230721P00025000 | 2023-01-20 2:49PM EDT | 25.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 80.08% |
| CSCO230721P00027500 | 2023-05-12 10:30AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 73 | 59.38% |
| CSCO230721P00030000 | 2023-05-11 1:07PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 240 | 459 | 51.56% |
| CSCO230721P00032500 | 2023-05-10 10:40AM EDT | 32.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 338 | 50.39% |
| CSCO230721P00035000 | 2023-05-25 9:38AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 5,259 | 42.58% |
| CSCO230721P00037500 | 2023-05-30 2:21PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 3,113 | 35.16% |
| CSCO230721P00040000 | 2023-05-30 2:54PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 8 | 12,515 | 31.64% |
| CSCO230721P00042500 | 2023-05-30 2:46PM EDT | 42.50 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 514 | 11,615 | 28.42% |
| CSCO230721P00045000 | 2023-05-30 2:54PM EDT | 45.00 | 0.27 | 0.28 | 0.29 | -0.07 | -20.59% | 995 | 19,281 | 25.49% |
| CSCO230721P00047500 | 2023-05-30 2:42PM EDT | 47.50 | 0.60 | 0.61 | 0.65 | -0.09 | -13.04% | 390 | 9,648 | 22.75% |
| CSCO230721P00050000 | 2023-05-30 2:47PM EDT | 50.00 | 1.33 | 1.39 | 1.41 | -0.19 | -12.50% | 754 | 3,773 | 20.31% |
| CSCO230721P00052500 | 2023-05-30 12:52PM EDT | 52.50 | 2.67 | 2.80 | 2.89 | -0.30 | -10.10% | 3 | 1,361 | 19.65% |
| CSCO230721P00055000 | 2023-05-30 12:55PM EDT | 55.00 | 4.80 | 4.90 | 5.00 | -0.39 | -7.51% | 5 | 18 | 21.19% |
| CSCO230721P00057500 | 2023-05-17 3:58PM EDT | 57.50 | 9.91 | 7.30 | 7.45 | 0.00 | - | 1 | 2 | 26.56% |
| CSCO230721P00060000 | 2023-05-25 9:36AM EDT | 60.00 | 12.02 | 9.80 | 9.90 | 0.00 | - | 1 | 15 | 30.76% |
| CSCO230721P00065000 | 2023-05-22 11:02AM EDT | 65.00 | 15.97 | 14.75 | 14.90 | 0.00 | - | 1 | 1 | 40.92% |
| CSCO230721P00070000 | 2023-05-22 11:02AM EDT | 70.00 | 20.96 | 19.75 | 19.85 | 0.00 | - | 1 | 1 | 47.07% |
© 2023 Yahoo. All rights reserved.