Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240503C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00045000 | 2024-04-26 3:20PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00045500 | 2024-04-26 3:20PM EDT | 45.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240503C00046000 | 2024-04-30 3:04PM EDT | 46.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CSCO240503C00046500 | 2024-04-30 3:27PM EDT | 46.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CSCO240503C00047000 | 2024-04-30 3:03PM EDT | 47.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.39% |
| CSCO240503C00047500 | 2024-04-30 3:58PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,771 | 0 | 3.13% |
| CSCO240503C00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 6.25% |
| CSCO240503C00048500 | 2024-04-30 3:53PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| CSCO240503C00049000 | 2024-04-30 2:00PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| CSCO240503C00049500 | 2024-04-30 3:07PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| CSCO240503C00050000 | 2024-04-30 3:05PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CSCO240503C00051000 | 2024-04-30 1:40PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 101.17% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 121.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO240503P00044000 | 2024-04-30 11:47AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CSCO240503P00045000 | 2024-04-30 3:39PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CSCO240503P00045500 | 2024-04-30 3:12PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CSCO240503P00046000 | 2024-04-30 3:39PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| CSCO240503P00046500 | 2024-04-30 3:52PM EDT | 46.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| CSCO240503P00047000 | 2024-04-30 3:57PM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.00% |
| CSCO240503P00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| CSCO240503P00048000 | 2024-04-30 3:52PM EDT | 48.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CSCO240503P00048500 | 2024-04-30 3:32PM EDT | 48.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240503P00049000 | 2024-04-30 3:32PM EDT | 49.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CSCO240503P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240503P00051500 | 2024-04-30 1:10PM EDT | 51.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO240503P00052000 | 2024-04-30 9:35AM EDT | 52.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.