Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 16.70 | 17.40 | 0.00 | - | - | 3 | 135.16% |
| CSCO240510C00040000 | 2024-04-29 3:29PM EDT | 40.00 | 7.75 | 6.70 | 7.40 | 0.00 | - | 1 | 3 | 56.25% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 4.75 | 5.40 | 0.00 | - | 3 | 3 | 67.97% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.25 | 3.85 | 0.00 | - | - | 2 | 50.78% |
| CSCO240510C00045000 | 2024-04-30 2:12PM EDT | 45.00 | 2.28 | 1.93 | 2.21 | -1.03 | -31.12% | 4 | 9 | 29.40% |
| CSCO240510C00046000 | 2024-04-30 1:57PM EDT | 46.00 | 1.42 | 1.28 | 1.34 | -0.51 | -26.42% | 125 | 22 | 24.41% |
| CSCO240510C00046500 | 2024-04-30 3:53PM EDT | 46.50 | 0.95 | 0.93 | 0.97 | -0.59 | -38.31% | 60 | 100 | 22.80% |
| CSCO240510C00047000 | 2024-04-30 3:57PM EDT | 47.00 | 0.65 | 0.63 | 0.65 | -0.43 | -39.81% | 108 | 120 | 21.29% |
| CSCO240510C00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.42 | 0.40 | 0.42 | -0.39 | -48.15% | 96 | 144 | 20.75% |
| CSCO240510C00048000 | 2024-04-30 2:46PM EDT | 48.00 | 0.28 | 0.24 | 0.27 | -0.24 | -46.15% | 236 | 512 | 21.00% |
| CSCO240510C00048500 | 2024-04-30 12:08PM EDT | 48.50 | 0.16 | 0.13 | 0.16 | -0.16 | -50.00% | 17 | 314 | 20.90% |
| CSCO240510C00049000 | 2024-04-30 3:02PM EDT | 49.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 82 | 567 | 21.58% |
| CSCO240510C00049500 | 2024-04-30 2:26PM EDT | 49.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 33 | 271 | 22.07% |
| CSCO240510C00050000 | 2024-04-30 3:28PM EDT | 50.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 30 | 1,334 | 23.05% |
| CSCO240510C00051000 | 2024-04-30 11:45AM EDT | 51.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,434 | 27.34% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 8 | 31.45% |
| CSCO240510C00052000 | 2024-04-29 12:40PM EDT | 52.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 882 | 33.99% |
| CSCO240510C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 4 | 36.72% |
| CSCO240510C00053000 | 2024-04-22 10:33AM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 72 | 42.19% |
| CSCO240510C00054000 | 2024-04-15 11:13AM EDT | 54.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 29 | 114 | 55.47% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 52.34% |
| CSCO240510C00056000 | 2024-04-29 11:10AM EDT | 56.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 1 | 7 | 58.59% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 70.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 53.13% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 161 | 51.17% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 300 | 301 | 48.24% |
| CSCO240510P00044000 | 2024-04-26 12:12PM EDT | 44.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 10 | 8,765 | 26.56% |
| CSCO240510P00045000 | 2024-04-29 12:27PM EDT | 45.00 | 0.05 | 0.09 | 0.11 | 0.00 | - | 1 | 56 | 22.85% |
| CSCO240510P00045500 | 2024-04-30 11:45AM EDT | 45.50 | 0.11 | 0.13 | 0.17 | +0.02 | +22.22% | 24 | 21 | 21.68% |
| CSCO240510P00046000 | 2024-04-30 3:53PM EDT | 46.00 | 0.22 | 0.22 | 0.26 | +0.11 | +100.00% | 155 | 1,176 | 20.61% |
| CSCO240510P00046500 | 2024-04-30 3:11PM EDT | 46.50 | 0.32 | 0.37 | 0.39 | +0.13 | +68.42% | 185 | 133 | 19.43% |
| CSCO240510P00047000 | 2024-04-30 2:11PM EDT | 47.00 | 0.52 | 0.58 | 0.60 | +0.24 | +85.71% | 186 | 477 | 19.04% |
| CSCO240510P00047500 | 2024-04-30 1:30PM EDT | 47.50 | 0.79 | 0.84 | 0.87 | +0.28 | +54.90% | 178 | 160 | 18.36% |
| CSCO240510P00048000 | 2024-04-30 3:49PM EDT | 48.00 | 1.20 | 1.16 | 1.22 | +0.52 | +76.47% | 135 | 631 | 18.21% |
| CSCO240510P00048500 | 2024-04-30 2:52PM EDT | 48.50 | 1.45 | 1.55 | 1.62 | +0.39 | +36.79% | 35 | 249 | 17.77% |
| CSCO240510P00049000 | 2024-04-30 10:34AM EDT | 49.00 | 1.85 | 2.00 | 2.28 | +0.42 | +29.37% | 17 | 120 | 29.88% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.25 | 2.58 | +0.93 | +66.91% | 4 | 12 | 22.07% |
| CSCO240510P00050000 | 2024-04-30 2:09PM EDT | 50.00 | 2.86 | 2.76 | 3.60 | +0.50 | +21.19% | 26 | 110 | 52.34% |
| CSCO240510P00051000 | 2024-04-30 1:43PM EDT | 51.00 | 3.95 | 3.65 | 4.35 | +1.19 | +43.12% | 10 | 32 | 49.41% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 4.65 | 5.35 | 0.00 | - | - | 0 | 56.74% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.65 | 6.35 | 0.00 | - | 30 | 0 | 63.67% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 5.80 | 6.65 | 7.35 | 0.00 | - | 49 | 18 | 70.31% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.65 | 8.35 | 0.00 | - | - | 0 | 76.56% |
© 2024 Yahoo. All rights reserved.