Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.43+0.28 (+0.62%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210122C00035000 | 2020-12-14 10:32AM EST | 35.00 | 9.89 | 10.25 | 10.55 | 0.00 | - | 1 | 0 | 112.50% |
| CSCO210122C00037000 | 2021-01-14 3:26PM EST | 37.00 | 8.13 | 8.30 | 8.65 | 0.00 | - | 10 | 11 | 76.95% |
| CSCO210122C00037500 | 2020-12-04 11:15AM EST | 37.50 | 7.00 | 7.05 | 7.40 | 0.00 | - | 2 | 2 | 0.00% |
| CSCO210122C00038000 | 2021-01-15 10:14AM EST | 38.00 | 7.10 | 7.30 | 7.65 | -0.80 | -10.13% | 2 | 2 | 68.36% |
| CSCO210122C00039500 | 2021-01-08 9:30AM EST | 39.50 | 4.80 | 5.85 | 6.15 | 0.00 | - | 1 | 3 | 60.55% |
| CSCO210122C00040000 | 2021-01-15 2:31PM EST | 40.00 | 5.45 | 5.35 | 5.50 | -0.35 | -6.03% | 28 | 28 | 56.06% |
| CSCO210122C00040500 | 2021-01-14 3:05PM EST | 40.50 | 4.71 | 4.90 | 5.15 | 0.00 | - | 2 | 2 | 55.08% |
| CSCO210122C00041000 | 2021-01-15 11:54AM EST | 41.00 | 4.44 | 4.35 | 4.70 | +0.39 | +9.63% | 15 | 7 | 50.39% |
| CSCO210122C00041500 | 2021-01-13 12:45PM EST | 41.50 | 4.10 | 3.75 | 4.20 | 0.00 | - | 10 | 2 | 61.33% |
| CSCO210122C00042000 | 2021-01-13 11:07AM EST | 42.00 | 3.75 | 3.35 | 3.75 | 0.00 | - | 1 | 30 | 58.98% |
| CSCO210122C00042500 | 2021-01-14 11:59AM EST | 42.50 | 2.81 | 2.84 | 3.20 | -0.23 | -7.57% | 2 | 139 | 49.90% |
| CSCO210122C00043000 | 2021-01-15 3:20PM EST | 43.00 | 2.57 | 2.35 | 2.61 | +0.41 | +18.98% | 4 | 178 | 38.09% |
| CSCO210122C00043500 | 2021-01-15 3:56PM EST | 43.50 | 2.03 | 1.96 | 2.06 | +0.33 | +19.41% | 97 | 682 | 29.20% |
| CSCO210122C00044000 | 2021-01-15 3:14PM EST | 44.00 | 1.54 | 1.50 | 1.56 | +0.23 | +17.56% | 43 | 421 | 23.83% |
| CSCO210122C00044500 | 2021-01-15 3:54PM EST | 44.50 | 1.19 | 1.08 | 1.14 | +0.18 | +17.82% | 276 | 3,338 | 22.36% |
| CSCO210122C00045000 | 2021-01-15 3:38PM EST | 45.00 | 0.75 | 0.72 | 0.77 | +0.11 | +17.19% | 688 | 1,336 | 21.09% |
| CSCO210122C00045500 | 2021-01-15 3:57PM EST | 45.50 | 0.48 | 0.44 | 0.48 | +0.05 | +11.63% | 964 | 1,195 | 20.51% |
| CSCO210122C00046000 | 2021-01-15 3:59PM EST | 46.00 | 0.28 | 0.25 | 0.28 | -0.01 | -3.45% | 740 | 5,608 | 20.41% |
| CSCO210122C00046500 | 2021-01-15 3:59PM EST | 46.50 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 599 | 470 | 21.49% |
| CSCO210122C00047000 | 2021-01-15 3:53PM EST | 47.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 2,043 | 1,912 | 22.46% |
| CSCO210122C00047500 | 2021-01-15 3:18PM EST | 47.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 57 | 1,568 | 23.63% |
| CSCO210122C00048000 | 2021-01-15 3:58PM EST | 48.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,407 | 27,364 | 25.20% |
| CSCO210122C00048500 | 2021-01-15 2:41PM EST | 48.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 104 | 161 | 27.34% |
| CSCO210122C00049000 | 2021-01-15 2:50PM EST | 49.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 52 | 205 | 30.66% |
| CSCO210122C00049500 | 2021-01-12 3:43PM EST | 49.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 26 | 33.99% |
| CSCO210122C00050000 | 2021-01-15 10:05AM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 598 | 34.77% |
| CSCO210122C00050500 | 2020-12-16 10:22AM EST | 50.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 40.23% |
| CSCO210122C00051000 | 2021-01-15 3:59PM EST | 51.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 258 | 19 | 43.36% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210122P00035000 | 2021-01-08 2:02PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 163 | 81.25% |
| CSCO210122P00037000 | 2021-01-12 2:04PM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 24 | 65.63% |
| CSCO210122P00037500 | 2021-01-12 2:04PM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 38 | 61.72% |
| CSCO210122P00038000 | 2021-01-08 10:36AM EST | 38.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 30 | 163 | 57.81% |
| CSCO210122P00038500 | 2021-01-04 11:57AM EST | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 62 | 63 | 53.91% |
| CSCO210122P00039000 | 2021-01-11 10:34AM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 118 | 50.00% |
| CSCO210122P00039500 | 2021-01-11 1:18PM EST | 39.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 702 | 43.75% |
| CSCO210122P00040000 | 2021-01-13 1:11PM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 335 | 48.05% |
| CSCO210122P00040500 | 2021-01-04 12:59PM EST | 40.50 | 0.26 | 0.00 | 0.04 | 0.00 | - | 63 | 55 | 46.09% |
| CSCO210122P00041000 | 2021-01-15 12:41PM EST | 41.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 35 | 1,091 | 39.84% |
| CSCO210122P00041500 | 2021-01-15 1:38PM EST | 41.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 20 | 470 | 35.94% |
| CSCO210122P00042000 | 2021-01-14 3:47PM EST | 42.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 648 | 32.03% |
| CSCO210122P00042500 | 2021-01-15 1:51PM EST | 42.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 11 | 528 | 29.69% |
| CSCO210122P00043000 | 2021-01-15 3:38PM EST | 43.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 17 | 445 | 26.76% |
| CSCO210122P00043500 | 2021-01-15 10:35AM EST | 43.50 | 0.11 | 0.05 | 0.07 | -0.02 | -15.38% | 19 | 431 | 24.41% |
| CSCO210122P00044000 | 2021-01-15 3:54PM EST | 44.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 207 | 491 | 22.46% |
| CSCO210122P00044500 | 2021-01-15 3:22PM EST | 44.50 | 0.18 | 0.16 | 0.19 | -0.17 | -48.57% | 192 | 420 | 21.39% |
| CSCO210122P00045000 | 2021-01-15 3:59PM EST | 45.00 | 0.30 | 0.30 | 0.33 | -0.27 | -47.37% | 958 | 506 | 20.70% |
| CSCO210122P00045500 | 2021-01-15 3:42PM EST | 45.50 | 0.54 | 0.50 | 0.55 | -0.29 | -34.94% | 361 | 868 | 20.51% |
| CSCO210122P00046000 | 2021-01-15 2:33PM EST | 46.00 | 0.84 | 0.79 | 0.86 | -0.33 | -28.21% | 81 | 107 | 20.90% |
| CSCO210122P00046500 | 2021-01-15 3:48PM EST | 46.50 | 1.16 | 1.15 | 1.25 | -0.44 | -27.50% | 13 | 103 | 22.07% |
| CSCO210122P00047000 | 2021-01-15 3:28PM EST | 47.00 | 1.57 | 1.58 | 1.70 | -0.46 | -22.66% | 56 | 48 | 24.51% |
| CSCO210122P00047500 | 2021-01-14 2:27PM EST | 47.50 | 2.50 | 2.37 | 2.44 | +0.52 | +26.26% | 22 | 3 | 43.36% |
| CSCO210122P00048000 | 2021-01-13 9:43AM EST | 48.00 | 2.50 | 2.83 | 2.94 | 0.00 | - | 18 | 21 | 48.83% |
| CSCO210122P00048500 | 2021-01-11 1:30PM EST | 48.50 | 2.92 | 3.15 | 3.55 | 0.00 | - | 2 | 3 | 60.06% |
| CSCO210122P00050000 | 2021-01-07 3:01PM EST | 50.00 | 5.04 | 4.40 | 4.70 | 0.00 | - | 10 | 2 | 50.39% |
| CSCO210122P00051000 | 2021-01-15 1:39PM EST | 51.00 | 5.50 | 5.45 | 5.65 | -1.50 | -21.43% | 4 | 0 | 52.15% |
© 2021 Verizon Media. All rights reserved.
