Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 25.00 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 47.29% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 27.50 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 76.67% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 56.59% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 40.44% |
| CSCO251219C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 13.85 | 13.30 | 14.20 | 0.00 | - | 1 | 20 | 30.05% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 48.35% |
| CSCO251219C00040000 | 2024-05-03 12:52PM EDT | 40.00 | 10.45 | 10.45 | 10.60 | 0.00 | - | 1 | 852 | 28.55% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 8.80 | 8.90 | 0.00 | - | 1 | 30 | 27.36% |
| CSCO251219C00045000 | 2024-05-03 10:41AM EDT | 45.00 | 7.30 | 7.05 | 7.50 | 0.00 | - | 1 | 259 | 26.92% |
| CSCO251219C00047500 | 2024-05-03 3:57PM EDT | 47.50 | 5.96 | 5.95 | 6.10 | 0.00 | - | 2 | 146 | 25.84% |
| CSCO251219C00050000 | 2024-05-03 9:59AM EDT | 50.00 | 4.92 | 3.30 | 4.95 | 0.00 | - | 1 | 1,272 | 25.21% |
| CSCO251219C00052500 | 2024-05-01 12:44PM EDT | 52.50 | 3.95 | 3.80 | 3.90 | 0.00 | - | 128 | 1,532 | 24.38% |
| CSCO251219C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 3.00 | 2.94 | 3.05 | 0.00 | - | 3 | 3,823 | 23.78% |
| CSCO251219C00057500 | 2024-05-02 12:47PM EDT | 57.50 | 2.20 | 2.24 | 2.36 | 0.00 | - | 4 | 1,175 | 23.30% |
| CSCO251219C00060000 | 2024-05-06 2:22PM EDT | 60.00 | 1.68 | 1.67 | 1.77 | 0.00 | - | 1 | 475 | 22.71% |
| CSCO251219C00062500 | 2024-05-07 10:06AM EDT | 62.50 | 1.30 | 1.25 | 1.30 | -0.15 | -10.34% | 22 | 1,493 | 22.14% |
| CSCO251219C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 0.90 | 0.91 | 1.06 | -0.07 | -7.22% | 1 | 1,416 | 22.47% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.62 | 0.47 | 0.57 | 0.00 | - | 1 | 273 | 21.83% |
| CSCO251219C00075000 | 2024-05-02 9:34AM EDT | 75.00 | 0.30 | 0.25 | 0.41 | 0.00 | - | 8 | 302 | 22.78% |
| CSCO251219C00080000 | 2024-05-02 9:34AM EDT | 80.00 | 0.15 | 0.02 | 0.46 | 0.00 | - | 8 | 951 | 25.73% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-05-07 10:14AM EDT | 25.00 | 0.24 | 0.23 | 0.38 | -0.01 | -4.00% | 2 | 90 | 32.62% |
| CSCO251219P00027500 | 2024-05-06 3:42PM EDT | 27.50 | 0.46 | 0.44 | 0.49 | 0.00 | - | 2 | 34 | 30.20% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 30.00 | 0.64 | 0.63 | 0.69 | 0.00 | - | 9 | 117 | 28.66% |
| CSCO251219P00032500 | 2024-05-06 10:06AM EDT | 32.50 | 0.90 | 0.89 | 1.06 | 0.00 | - | 2 | 630 | 28.16% |
| CSCO251219P00035000 | 2024-05-01 3:23PM EDT | 35.00 | 1.28 | 1.23 | 1.32 | 0.00 | - | 4 | 771 | 26.03% |
| CSCO251219P00037500 | 2024-05-01 3:22PM EDT | 37.50 | 1.71 | 1.66 | 1.75 | 0.00 | - | 2 | 425 | 24.63% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 40.00 | 2.18 | 2.25 | 2.33 | 0.00 | - | 9 | 254 | 23.52% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 42.50 | 2.99 | 2.96 | 3.05 | 0.00 | - | 2 | 193 | 22.44% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 45.00 | 3.76 | 3.80 | 3.90 | 0.00 | - | 1 | 2,021 | 21.27% |
| CSCO251219P00047500 | 2024-05-01 2:07PM EDT | 47.50 | 5.00 | 4.85 | 5.00 | 0.00 | - | 23 | 413 | 20.42% |
| CSCO251219P00050000 | 2024-05-01 11:17AM EDT | 50.00 | 6.15 | 5.05 | 6.20 | 0.00 | - | 1 | 290 | 19.20% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 52.50 | 7.60 | 7.40 | 7.55 | 0.00 | - | 21 | 428 | 17.74% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 8.90 | 9.00 | 10.05 | 0.00 | - | 1 | 554 | 20.68% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 14.77% |
| CSCO251219P00060000 | 2024-05-03 12:17PM EDT | 60.00 | 13.35 | 12.90 | 13.05 | 0.00 | - | 1 | 882 | 13.61% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 23.65% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 65.00 | 17.75 | 17.50 | 18.70 | 0.00 | - | 1 | 2 | 22.14% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 20.22% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.