CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2023-04-21 11:39AM EDT | 25.00 | 22.40 | 23.70 | 25.30 | 0.00 | - | 10 | 13 | 21.19% |
| CSCO251219C00027500 | 2023-06-02 3:19PM EDT | 27.50 | 23.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CSCO251219C00030000 | 2023-06-02 3:19PM EDT | 30.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CSCO251219C00032500 | 2023-05-31 10:09AM EDT | 32.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO251219C00035000 | 2023-05-17 12:34PM EDT | 35.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CSCO251219C00037500 | 2023-05-18 9:31AM EDT | 37.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00040000 | 2023-06-05 3:04PM EDT | 40.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00042500 | 2023-05-17 3:59PM EDT | 42.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00045000 | 2023-06-01 12:44PM EDT | 45.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO251219C00047500 | 2023-05-31 1:05PM EDT | 47.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO251219C00050000 | 2023-06-05 12:51PM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO251219C00052500 | 2023-06-05 1:46PM EDT | 52.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CSCO251219C00055000 | 2023-06-05 11:20AM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CSCO251219C00057500 | 2023-05-22 10:07AM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CSCO251219C00060000 | 2023-06-05 2:11PM EDT | 60.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| CSCO251219C00065000 | 2023-05-30 9:30AM EDT | 65.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CSCO251219C00070000 | 2023-06-05 2:12PM EDT | 70.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| CSCO251219C00075000 | 2023-06-05 11:56AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2023-06-05 10:45AM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO251219P00027500 | 2023-05-23 3:00PM EDT | 27.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO251219P00030000 | 2023-06-01 10:41AM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO251219P00032500 | 2023-05-22 1:04PM EDT | 32.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSCO251219P00035000 | 2023-05-30 10:08AM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| CSCO251219P00037500 | 2023-06-05 1:27PM EDT | 37.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| CSCO251219P00040000 | 2023-06-05 11:38AM EDT | 40.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO251219P00042500 | 2023-05-30 12:35PM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO251219P00045000 | 2023-06-05 11:52AM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CSCO251219P00047500 | 2023-05-16 3:18PM EDT | 47.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CSCO251219P00050000 | 2023-06-05 12:48PM EDT | 50.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| CSCO251219P00052500 | 2023-05-17 9:51AM EDT | 52.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO251219P00055000 | 2023-04-06 11:04AM EDT | 55.00 | 8.98 | 10.95 | 11.85 | 0.00 | - | 1 | 5 | 27.94% |
| CSCO251219P00057500 | 2023-05-12 3:32PM EDT | 57.50 | 12.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO251219P00060000 | 2023-05-12 1:02PM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO251219P00075000 | 2023-05-25 11:43AM EDT | 75.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.