Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 30.00 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 65.28% |
| CSCO250321C00032500 | 2024-04-24 1:22PM EDT | 32.50 | 16.55 | 14.70 | 17.25 | 0.00 | - | - | 15 | 56.27% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 35.00 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 52.22% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 37.50 | 12.63 | 8.90 | 11.15 | 0.00 | - | 1 | 15 | 33.39% |
| CSCO250321C00040000 | 2024-04-25 11:32AM EDT | 40.00 | 10.06 | 8.90 | 9.05 | 0.00 | - | 1 | 20 | 30.37% |
| CSCO250321C00042500 | 2024-05-02 1:54PM EDT | 42.50 | 7.20 | 7.15 | 7.25 | -2.35 | -24.61% | 16 | 323 | 28.72% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 45.00 | 6.60 | 5.55 | 5.65 | 0.00 | - | 60 | 100 | 27.32% |
| CSCO250321C00047500 | 2024-04-30 3:39PM EDT | 47.50 | 4.45 | 4.15 | 4.30 | 0.00 | - | 5 | 291 | 26.28% |
| CSCO250321C00050000 | 2024-05-02 12:40PM EDT | 50.00 | 3.05 | 3.05 | 3.15 | -0.35 | -10.29% | 15 | 1,253 | 25.22% |
| CSCO250321C00052500 | 2024-05-02 1:44PM EDT | 52.50 | 2.19 | 1.98 | 2.41 | -0.18 | -7.59% | 26 | 620 | 25.42% |
| CSCO250321C00055000 | 2024-05-02 10:58AM EDT | 55.00 | 1.50 | 1.29 | 1.74 | -0.23 | -13.29% | 3 | 253 | 24.99% |
| CSCO250321C00057500 | 2024-05-01 2:44PM EDT | 57.50 | 1.16 | 1.00 | 1.05 | 0.00 | - | 37 | 1,015 | 23.22% |
| CSCO250321C00060000 | 2024-04-29 3:06PM EDT | 60.00 | 0.79 | 0.64 | 0.70 | 0.00 | - | 13 | 9,374 | 22.85% |
| CSCO250321C00065000 | 2024-04-29 9:58AM EDT | 65.00 | 0.39 | 0.25 | 0.30 | 0.00 | - | 1 | 16 | 22.44% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.21 | 0.03 | 0.32 | 0.00 | - | - | 11 | 26.51% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 27.83% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-04-23 1:05PM EDT | 25.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 11 | 43.56% |
| CSCO250321P00027500 | 2024-04-23 1:04PM EDT | 27.50 | 0.16 | 0.02 | 0.48 | 0.00 | - | 6 | 1 | 40.04% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 30.00 | 0.20 | 0.25 | 0.39 | 0.00 | - | 2 | 0 | 32.86% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 32.50 | 0.44 | 0.41 | 0.69 | 0.00 | - | 6 | 20 | 32.67% |
| CSCO250321P00035000 | 2024-05-01 3:25PM EDT | 35.00 | 0.65 | 0.64 | 0.78 | 0.00 | - | 2 | 208 | 28.64% |
| CSCO250321P00037500 | 2024-05-02 1:11PM EDT | 37.50 | 1.04 | 0.67 | 1.06 | +0.01 | +0.97% | 10 | 329 | 26.39% |
| CSCO250321P00040000 | 2024-05-01 2:13PM EDT | 40.00 | 1.46 | 1.47 | 1.51 | 0.00 | - | 5 | 357 | 24.81% |
| CSCO250321P00042500 | 2024-05-02 1:00PM EDT | 42.50 | 2.15 | 1.93 | 2.34 | +0.10 | +4.88% | 4 | 1,806 | 24.73% |
| CSCO250321P00045000 | 2024-05-02 12:32PM EDT | 45.00 | 3.00 | 2.72 | 2.96 | +0.14 | +4.90% | 11 | 1,948 | 22.01% |
| CSCO250321P00047500 | 2024-05-02 10:16AM EDT | 47.50 | 4.05 | 3.95 | 4.05 | +0.15 | +3.85% | 3 | 129 | 20.84% |
| CSCO250321P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 5.14 | 4.55 | 5.40 | 0.00 | - | 10 | 1,251 | 19.67% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 52.50 | 6.15 | 4.90 | 8.00 | 0.00 | - | 1 | 137 | 24.71% |
| CSCO250321P00055000 | 2024-05-02 9:59AM EDT | 55.00 | 8.85 | 7.80 | 8.90 | +0.85 | +10.63% | 186 | 317 | 17.26% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 57.50 | 9.95 | 10.75 | 11.00 | 0.00 | - | 2 | 172 | 15.82% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 11.05 | 13.30 | 0.00 | - | 4 | 339 | 14.41% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 65.00 | 16.37 | 17.55 | 19.25 | 0.00 | - | - | 3 | 31.02% |
© 2024 Yahoo. All rights reserved.