CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231020C00027500 | 2023-03-27 10:17AM EDT | 27.50 | 23.25 | 19.25 | 19.55 | 0.00 | - | - | 0 | 0.00% |
| CSCO231020C00030000 | 2023-06-02 10:40AM EDT | 30.00 | 20.00 | 20.25 | 20.35 | +3.35 | +20.12% | 2 | 0 | 47.75% |
| CSCO231020C00032500 | 2023-02-23 1:00PM EDT | 32.50 | 16.65 | 18.15 | 18.50 | 0.00 | - | - | 4 | 55.13% |
| CSCO231020C00035000 | 2023-06-02 1:35PM EDT | 35.00 | 15.50 | 15.40 | 15.55 | +0.85 | +5.80% | 1 | 47 | 41.36% |
| CSCO231020C00037500 | 2023-06-02 1:25PM EDT | 37.50 | 13.15 | 13.05 | 13.15 | +0.30 | +2.33% | 8 | 284 | 37.13% |
| CSCO231020C00040000 | 2023-06-02 10:12AM EDT | 40.00 | 10.55 | 10.75 | 10.85 | -0.05 | -0.47% | 5 | 70 | 34.13% |
| CSCO231020C00042500 | 2023-06-02 11:13AM EDT | 42.50 | 8.60 | 8.50 | 8.60 | +0.55 | +6.83% | 108 | 322 | 30.81% |
| CSCO231020C00045000 | 2023-06-02 2:20PM EDT | 45.00 | 6.35 | 6.35 | 6.45 | +0.15 | +2.42% | 10 | 251 | 27.52% |
| CSCO231020C00047500 | 2023-06-02 12:41PM EDT | 47.50 | 4.41 | 4.40 | 4.50 | +0.11 | +2.56% | 15 | 843 | 24.68% |
| CSCO231020C00050000 | 2023-06-02 1:58PM EDT | 50.00 | 2.78 | 2.78 | 2.82 | +0.01 | +0.36% | 39 | 3,078 | 22.10% |
| CSCO231020C00052500 | 2023-06-02 2:29PM EDT | 52.50 | 1.55 | 1.55 | 1.58 | 0.00 | - | 21 | 2,775 | 20.33% |
| CSCO231020C00055000 | 2023-06-02 1:49PM EDT | 55.00 | 0.74 | 0.75 | 0.79 | -0.01 | -1.33% | 43 | 2,128 | 19.20% |
| CSCO231020C00057500 | 2023-06-02 11:29AM EDT | 57.50 | 0.36 | 0.32 | 0.37 | +0.01 | +2.86% | 16 | 937 | 18.73% |
| CSCO231020C00060000 | 2023-06-02 10:16AM EDT | 60.00 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 1 | 1,230 | 18.70% |
| CSCO231020C00065000 | 2023-05-23 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 135 | 12.50% |
| CSCO231020C00070000 | 2023-05-31 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,652 | 20.31% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231020P00025000 | 2023-05-19 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 786 | 48.83% |
| CSCO231020P00027500 | 2023-05-31 11:24AM EDT | 27.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 18 | 42.77% |
| CSCO231020P00030000 | 2023-05-19 10:50AM EDT | 30.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 208 | 39.26% |
| CSCO231020P00032500 | 2023-05-31 2:56PM EDT | 32.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2,502 | 2,537 | 36.62% |
| CSCO231020P00035000 | 2023-06-02 12:58PM EDT | 35.00 | 0.14 | 0.13 | 0.18 | -0.01 | -6.67% | 100 | 1,145 | 34.77% |
| CSCO231020P00037500 | 2023-06-01 12:17PM EDT | 37.50 | 0.28 | 0.23 | 0.25 | 0.00 | - | 46 | 2,856 | 31.35% |
| CSCO231020P00040000 | 2023-06-02 11:54AM EDT | 40.00 | 0.40 | 0.38 | 0.39 | -0.07 | -14.89% | 2 | 7,380 | 28.76% |
| CSCO231020P00042500 | 2023-06-02 11:47AM EDT | 42.50 | 0.60 | 0.59 | 0.61 | -0.09 | -13.04% | 4 | 1,704 | 26.27% |
| CSCO231020P00045000 | 2023-06-02 1:25PM EDT | 45.00 | 0.95 | 0.92 | 0.96 | -0.16 | -14.41% | 21 | 2,042 | 23.95% |
| CSCO231020P00047500 | 2023-06-02 12:53PM EDT | 47.50 | 1.48 | 1.48 | 1.51 | -0.16 | -9.76% | 1 | 4,485 | 21.73% |
| CSCO231020P00050000 | 2023-06-02 1:52PM EDT | 50.00 | 2.36 | 2.32 | 2.37 | -0.28 | -10.61% | 40 | 1,688 | 19.73% |
| CSCO231020P00052500 | 2023-05-30 11:48AM EDT | 52.50 | 3.80 | 3.55 | 3.65 | 0.00 | - | 6 | 0 | 18.01% |
| CSCO231020P00055000 | 2023-06-02 9:32AM EDT | 55.00 | 5.60 | 5.30 | 5.45 | +0.08 | +1.45% | 1 | 87 | 17.24% |
| CSCO231020P00057500 | 2023-04-19 9:31AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CSCO231020P00060000 | 2023-05-26 10:47AM EDT | 60.00 | 10.07 | 9.95 | 10.05 | 0.00 | - | 3 | 11 | 19.58% |
| CSCO231020P00070000 | 2023-05-26 10:47AM EDT | 70.00 | 19.94 | 19.85 | 20.00 | 0.00 | - | 1 | 1 | 29.88% |
© 2023 Yahoo. All rights reserved.