Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-03-11 3:51PM EDT | 20.00 | 30.30 | 29.25 | 29.55 | 0.00 | - | 2 | 0 | 176.27% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 145.02% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 30.00 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 80.47% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 35.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO240621C00037500 | 2024-04-04 2:00PM EDT | 37.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CSCO240621C00040000 | 2024-04-10 9:52AM EDT | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO240621C00042500 | 2024-04-22 11:15AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621C00045000 | 2024-04-23 11:46AM EDT | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621C00047500 | 2024-04-23 3:54PM EDT | 47.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| CSCO240621C00050000 | 2024-04-23 3:52PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 3.13% |
| CSCO240621C00052500 | 2024-04-23 3:54PM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 6.25% |
| CSCO240621C00055000 | 2024-04-23 3:53PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| CSCO240621C00057500 | 2024-04-23 12:46PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| CSCO240621C00060000 | 2024-04-23 2:31PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CSCO240621C00062500 | 2024-04-18 10:29AM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240621C00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CSCO240621C00070000 | 2024-04-12 11:52AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240621C00075000 | 2024-04-18 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CSCO240621C00080000 | 2024-04-02 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 99.61% |
| CSCO240621P00025000 | 2023-12-04 11:08AM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 44 | 74.22% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 55.47% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621P00032500 | 2024-03-01 11:57AM EDT | 32.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 72 | 10,669 | 50.78% |
| CSCO240621P00035000 | 2024-04-23 1:49PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CSCO240621P00037500 | 2024-04-19 3:29PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240621P00040000 | 2024-04-22 12:48PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CSCO240621P00042500 | 2024-04-23 3:50PM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CSCO240621P00045000 | 2024-04-23 3:50PM EDT | 45.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| CSCO240621P00047500 | 2024-04-23 2:46PM EDT | 47.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| CSCO240621P00050000 | 2024-04-23 3:54PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,065 | 0 | 0.00% |
| CSCO240621P00052500 | 2024-04-23 1:16PM EDT | 52.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-04-23 9:48AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00057500 | 2024-04-23 3:13PM EDT | 57.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 0.00% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-04-04 11:32AM EDT | 62.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 65.00 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 47.27% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 91.16% |
© 2024 Yahoo. All rights reserved.