Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920C00025000 | 2024-01-09 4:50PM EDT | 25.00 | 25.50 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 131.74% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 27.50 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 90.89% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 30.00 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 109.35% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 35.00 | 14.40 | 12.20 | 12.45 | 0.00 | - | 1 | 26 | 41.02% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 37.50 | 11.96 | 9.70 | 10.25 | 0.00 | - | 1 | 21 | 38.38% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 40.00 | 9.05 | 7.75 | 7.85 | 0.00 | - | 1 | 79 | 31.96% |
| CSCO240920C00042500 | 2024-04-25 9:36AM EDT | 42.50 | 7.05 | 5.70 | 5.80 | 0.00 | - | 1 | 591 | 28.93% |
| CSCO240920C00045000 | 2024-05-02 12:59PM EDT | 45.00 | 3.95 | 3.95 | 4.05 | -0.25 | -5.95% | 37 | 1,214 | 26.93% |
| CSCO240920C00047500 | 2024-05-02 1:02PM EDT | 47.50 | 2.57 | 2.56 | 2.58 | -0.19 | -6.88% | 72 | 1,031 | 24.93% |
| CSCO240920C00050000 | 2024-05-02 2:08PM EDT | 50.00 | 1.50 | 1.50 | 1.53 | -0.29 | -16.20% | 29 | 4,211 | 23.71% |
| CSCO240920C00052500 | 2024-05-02 10:39AM EDT | 52.50 | 0.78 | 0.80 | 1.04 | -0.10 | -11.36% | 9 | 1,854 | 25.07% |
| CSCO240920C00055000 | 2024-05-02 3:47PM EDT | 55.00 | 0.41 | 0.40 | 0.42 | -0.09 | -18.00% | 2 | 2,826 | 22.19% |
| CSCO240920C00057500 | 2024-05-02 3:09PM EDT | 57.50 | 0.20 | 0.18 | 0.23 | -0.04 | -16.67% | 5 | 3,101 | 22.51% |
| CSCO240920C00060000 | 2024-05-01 3:18PM EDT | 60.00 | 0.20 | 0.08 | 0.20 | +0.06 | +42.86% | 1 | 1,835 | 25.15% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 65.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 10 | 619 | 26.56% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 70.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 112 | 34.28% |
| CSCO240920C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 41 | 132 | 38.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920P00025000 | 2024-02-07 4:34PM EDT | 25.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 56.84% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.25% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 5 | 38 | 44.14% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 32.50 | 0.04 | 0.04 | 0.27 | 0.00 | - | 2 | 777 | 38.77% |
| CSCO240920P00035000 | 2024-05-01 3:35PM EDT | 35.00 | 0.14 | 0.08 | 0.35 | 0.00 | - | 2 | 799 | 34.38% |
| CSCO240920P00037500 | 2024-04-26 11:07AM EDT | 37.50 | 0.23 | 0.29 | 0.32 | 0.00 | - | 30 | 1,613 | 27.20% |
| CSCO240920P00040000 | 2024-05-02 3:50PM EDT | 40.00 | 0.56 | 0.54 | 0.57 | +0.05 | +9.80% | 11 | 3,561 | 25.24% |
| CSCO240920P00042500 | 2024-05-02 1:11PM EDT | 42.50 | 1.01 | 0.98 | 1.01 | +0.01 | +1.00% | 10 | 3,454 | 23.58% |
| CSCO240920P00045000 | 2024-05-02 1:00PM EDT | 45.00 | 1.69 | 1.68 | 1.72 | +0.19 | +12.67% | 17 | 2,157 | 22.05% |
| CSCO240920P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 2.82 | 2.75 | 2.80 | +0.24 | +9.30% | 29 | 6,035 | 20.73% |
| CSCO240920P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | 7 | 4,408 | 19.58% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 52.50 | 5.20 | 6.10 | 6.20 | 0.00 | - | 54 | 500 | 18.68% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 55.00 | 7.00 | 8.00 | 8.75 | 0.00 | - | 10 | 2,968 | 24.02% |
| CSCO240920P00057500 | 2024-05-01 3:42PM EDT | 57.50 | 10.20 | 10.60 | 11.15 | 0.00 | - | 600 | 709 | 26.61% |
| CSCO240920P00060000 | 2024-05-02 3:02PM EDT | 60.00 | 13.15 | 13.15 | 13.60 | 0.00 | - | 440 | 135 | 29.42% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 65.00 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.