CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119C00020000 | 2023-05-03 11:25AM EDT | 20.00 | 26.22 | 30.25 | 30.40 | 0.00 | - | 2 | 12 | 54.69% |
| CSCO240119C00022500 | 2023-02-17 11:28AM EDT | 22.50 | 28.75 | 27.40 | 28.20 | 0.00 | - | 2 | 15 | 62.84% |
| CSCO240119C00025000 | 2023-05-30 12:23PM EDT | 25.00 | 25.40 | 25.35 | 25.45 | +0.63 | +2.54% | 10 | 40 | 45.70% |
| CSCO240119C00027500 | 2023-05-17 1:26PM EDT | 27.50 | 20.40 | 22.95 | 23.10 | 0.00 | - | 5 | 28 | 46.00% |
| CSCO240119C00030000 | 2023-05-11 1:05PM EDT | 30.00 | 17.00 | 20.55 | 20.70 | 0.00 | - | 2 | 416 | 42.97% |
| CSCO240119C00032500 | 2023-05-09 3:56PM EDT | 32.50 | 14.83 | 18.20 | 18.35 | 0.00 | - | 1 | 130 | 40.48% |
| CSCO240119C00035000 | 2023-05-26 11:03AM EDT | 35.00 | 15.80 | 15.90 | 16.10 | 0.00 | - | 1 | 419 | 38.92% |
| CSCO240119C00037500 | 2023-05-24 10:34AM EDT | 37.50 | 12.13 | 13.65 | 13.75 | 0.00 | - | 12 | 735 | 35.18% |
| CSCO240119C00040000 | 2023-05-26 2:18PM EDT | 40.00 | 11.20 | 11.45 | 11.55 | 0.00 | - | 3 | 4,280 | 32.75% |
| CSCO240119C00042500 | 2023-05-30 12:05PM EDT | 42.50 | 9.30 | 9.35 | 9.50 | +0.74 | +8.64% | 18 | 7,702 | 30.92% |
| CSCO240119C00045000 | 2023-05-30 10:18AM EDT | 45.00 | 7.05 | 7.35 | 7.50 | -0.25 | -3.42% | 25 | 6,554 | 28.52% |
| CSCO240119C00047500 | 2023-05-30 1:10PM EDT | 47.50 | 5.60 | 5.55 | 5.60 | +0.10 | +1.82% | 1,725 | 17,566 | 25.86% |
| CSCO240119C00050000 | 2023-05-30 1:04PM EDT | 50.00 | 4.05 | 4.00 | 4.10 | +0.23 | +6.02% | 287 | 22,486 | 24.59% |
| CSCO240119C00052500 | 2023-05-30 12:33PM EDT | 52.50 | 2.76 | 2.71 | 2.78 | +0.10 | +3.76% | 46 | 14,060 | 22.96% |
| CSCO240119C00055000 | 2023-05-30 12:42PM EDT | 55.00 | 1.75 | 1.71 | 1.78 | +0.16 | +10.06% | 84 | 19,598 | 21.73% |
| CSCO240119C00057500 | 2023-05-30 11:24AM EDT | 57.50 | 1.00 | 1.03 | 1.08 | +0.03 | +3.09% | 16 | 10,649 | 20.83% |
| CSCO240119C00060000 | 2023-05-30 12:59PM EDT | 60.00 | 0.63 | 0.59 | 0.64 | +0.08 | +14.55% | 151 | 23,888 | 20.34% |
| CSCO240119C00062500 | 2023-05-30 11:08AM EDT | 62.50 | 0.34 | 0.34 | 0.37 | +0.03 | +9.68% | 14 | 3,668 | 20.07% |
| CSCO240119C00065000 | 2023-05-30 12:42PM EDT | 65.00 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 5 | 4,331 | 20.12% |
| CSCO240119C00067500 | 2023-05-25 3:51PM EDT | 67.50 | 0.08 | 0.12 | 0.14 | 0.00 | - | 4 | 1,344 | 20.46% |
| CSCO240119C00070000 | 2023-05-30 12:35PM EDT | 70.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 12,453 | 20.85% |
| CSCO240119C00072500 | 2023-05-22 11:11AM EDT | 72.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | 3 | 1,920 | 20.70% |
| CSCO240119C00075000 | 2023-05-19 9:38AM EDT | 75.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 4,439 | 20.90% |
| CSCO240119C00080000 | 2023-05-25 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,392 | 23.83% |
| CSCO240119C00085000 | 2023-05-22 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 926 | 23.44% |
| CSCO240119C00090000 | 2023-03-22 1:03PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 40 | 1,459 | 29.88% |
| CSCO240119C00095000 | 2023-05-19 10:58AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,320 | 29.69% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119P00020000 | 2023-05-23 11:07AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 1,172 | 49.22% |
| CSCO240119P00022500 | 2023-05-30 12:25PM EDT | 22.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 2,266 | 45.70% |
| CSCO240119P00025000 | 2023-05-22 9:30AM EDT | 25.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 5 | 4,203 | 42.58% |
| CSCO240119P00027500 | 2023-05-26 9:30AM EDT | 27.50 | 0.14 | 0.07 | 0.17 | 0.00 | - | 1 | 4,147 | 41.55% |
| CSCO240119P00030000 | 2023-05-26 9:30AM EDT | 30.00 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 14 | 10,444 | 37.40% |
| CSCO240119P00032500 | 2023-05-26 11:23AM EDT | 32.50 | 0.30 | 0.27 | 0.29 | 0.00 | - | 5 | 8,297 | 35.01% |
| CSCO240119P00035000 | 2023-05-30 12:50PM EDT | 35.00 | 0.38 | 0.39 | 0.41 | -0.04 | -9.52% | 66 | 12,514 | 32.57% |
| CSCO240119P00037500 | 2023-05-30 11:27AM EDT | 37.50 | 0.58 | 0.56 | 0.57 | -0.05 | -7.94% | 11 | 13,363 | 30.18% |
| CSCO240119P00040000 | 2023-05-30 12:39PM EDT | 40.00 | 0.80 | 0.77 | 0.81 | -0.06 | -6.98% | 20 | 19,212 | 28.08% |
| CSCO240119P00042500 | 2023-05-30 1:06PM EDT | 42.50 | 1.13 | 1.11 | 1.16 | -0.08 | -6.61% | 53 | 15,590 | 26.21% |
| CSCO240119P00045000 | 2023-05-30 12:40PM EDT | 45.00 | 1.59 | 1.59 | 1.63 | -0.11 | -6.47% | 717 | 23,194 | 24.28% |
| CSCO240119P00047500 | 2023-05-30 1:09PM EDT | 47.50 | 2.26 | 2.25 | 2.30 | -0.11 | -4.64% | 3,087 | 27,648 | 22.58% |
| CSCO240119P00050000 | 2023-05-26 2:56PM EDT | 50.00 | 3.35 | 3.10 | 3.20 | 0.00 | - | 1 | 12,603 | 20.92% |
| CSCO240119P00052500 | 2023-05-26 3:06PM EDT | 52.50 | 4.50 | 4.30 | 4.40 | 0.00 | - | 43 | 4,311 | 19.40% |
| CSCO240119P00055000 | 2023-05-26 12:29PM EDT | 55.00 | 6.05 | 5.80 | 5.90 | 0.00 | - | 260 | 5,409 | 17.77% |
| CSCO240119P00057500 | 2023-05-30 12:25PM EDT | 57.50 | 7.66 | 7.65 | 7.80 | -3.49 | -31.30% | 1 | 1,509 | 16.80% |
| CSCO240119P00060000 | 2023-04-18 10:52AM EDT | 60.00 | 9.87 | 11.75 | 12.00 | 0.00 | - | 1 | 2 | 33.85% |
| CSCO240119P00062500 | 2023-04-27 1:26PM EDT | 62.50 | 16.45 | 12.60 | 12.90 | 0.00 | - | 1 | 0 | 24.15% |
| CSCO240119P00065000 | 2023-04-19 9:30AM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| CSCO240119P00067500 | 2022-01-21 11:18AM EDT | 67.50 | 15.30 | 13.25 | 16.60 | 0.00 | - | 12 | 12 | 0.00% |
| CSCO240119P00070000 | 2023-02-01 4:29PM EDT | 70.00 | 21.40 | 20.65 | 20.95 | 0.00 | - | 3 | 4 | 37.92% |
| CSCO240119P00072500 | 2022-07-01 11:43AM EDT | 72.50 | 30.80 | 26.90 | 27.45 | 0.00 | - | 1 | 0 | 68.91% |
| CSCO240119P00075000 | 2023-04-18 9:30AM EDT | 75.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240119P00080000 | 2023-05-18 9:48AM EDT | 80.00 | 32.40 | 29.60 | 29.90 | 0.00 | - | 1 | 1 | 31.69% |
| CSCO240119P00085000 | 2022-10-27 2:15PM EDT | 85.00 | 40.62 | 36.20 | 36.95 | 0.00 | - | 234 | 0 | 57.50% |
| CSCO240119P00095000 | 2023-02-17 3:52PM EDT | 95.00 | 44.16 | 44.10 | 45.80 | 0.00 | - | 10 | 0 | 56.40% |
© 2023 Yahoo. All rights reserved.