Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.37-0.29 (-0.56%)
At close: 4:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210416C00020000 | 2021-04-01 3:37PM EDT | 20.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO210416C00025000 | 2021-04-01 3:37PM EDT | 25.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO210416C00030000 | 2021-04-05 9:55AM EDT | 30.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210416C00032000 | 2021-03-05 12:23PM EDT | 32.00 | 14.20 | 17.65 | 22.15 | 0.00 | - | 1 | 0 | 464.06% |
| CSCO210416C00033000 | 2021-04-08 2:50PM EDT | 33.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO210416C00034000 | 2021-04-01 12:41PM EDT | 34.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CSCO210416C00035000 | 2021-04-01 3:15PM EDT | 35.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10,200 | 0 | 0.00% |
| CSCO210416C00036000 | 2021-04-05 9:51AM EDT | 36.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO210416C00037000 | 2021-04-09 1:35PM EDT | 37.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO210416C00038000 | 2021-04-06 3:23PM EDT | 38.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO210416C00039000 | 2021-04-12 1:45PM EDT | 39.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO210416C00040000 | 2021-04-13 2:54PM EDT | 40.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO210416C00041000 | 2021-04-14 12:11PM EDT | 41.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO210416C00042000 | 2021-04-13 1:37PM EDT | 42.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210416C00043000 | 2021-04-14 3:48PM EDT | 43.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CSCO210416C00044000 | 2021-04-14 9:30AM EDT | 44.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO210416C00045000 | 2021-04-14 1:09PM EDT | 45.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CSCO210416C00046000 | 2021-04-14 3:18PM EDT | 46.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CSCO210416C00047000 | 2021-04-14 3:48PM EDT | 47.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO210416C00048000 | 2021-04-14 1:36PM EDT | 48.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CSCO210416C00048500 | 2021-04-12 2:00PM EDT | 48.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO210416C00049000 | 2021-04-14 2:48PM EDT | 49.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CSCO210416C00049500 | 2021-04-12 10:00AM EDT | 49.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO210416C00050000 | 2021-04-14 3:53PM EDT | 50.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| CSCO210416C00050500 | 2021-04-14 9:30AM EDT | 50.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO210416C00051000 | 2021-04-14 3:57PM EDT | 51.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| CSCO210416C00051500 | 2021-04-14 3:58PM EDT | 51.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 1.56% |
| CSCO210416C00052000 | 2021-04-14 3:48PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 6.25% |
| CSCO210416C00052500 | 2021-04-14 2:03PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 6.25% |
| CSCO210416C00053000 | 2021-04-14 3:23PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| CSCO210416C00053500 | 2021-04-14 9:44AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO210416C00054000 | 2021-04-14 12:51PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CSCO210416C00054500 | 2021-04-12 3:15PM EDT | 54.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CSCO210416C00055000 | 2021-04-14 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CSCO210416C00056000 | 2021-04-14 3:00PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CSCO210416C00057000 | 2021-04-06 9:30AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CSCO210416C00057500 | 2021-04-12 1:53PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO210416C00058000 | 2021-03-29 10:16AM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO210416C00060000 | 2021-04-09 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CSCO210416C00065000 | 2021-03-29 1:49PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO210416C00070000 | 2021-04-01 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210416P00020000 | 2021-03-09 2:43PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 512.50% |
| CSCO210416P00025000 | 2021-03-26 3:22PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CSCO210416P00030000 | 2021-04-12 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO210416P00031000 | 2021-02-26 4:59PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 437 | 10,703 | 268.75% |
| CSCO210416P00032000 | 2021-02-26 12:22PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 11,487 | 256.25% |
| CSCO210416P00033000 | 2021-03-15 12:32PM EDT | 33.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 179 | 271.88% |
| CSCO210416P00034000 | 2021-04-01 10:31AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO210416P00035000 | 2021-04-07 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO210416P00036000 | 2021-04-09 10:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO210416P00037000 | 2021-04-08 3:54PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CSCO210416P00038000 | 2021-04-05 10:27AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO210416P00039000 | 2021-03-26 10:10AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO210416P00040000 | 2021-04-14 3:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO210416P00041000 | 2021-04-12 3:03PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CSCO210416P00042000 | 2021-04-14 12:47PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| CSCO210416P00043000 | 2021-04-09 1:09PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CSCO210416P00044000 | 2021-04-14 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO210416P00045000 | 2021-04-14 3:26PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CSCO210416P00046000 | 2021-04-13 3:44PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CSCO210416P00047000 | 2021-04-14 3:29PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO210416P00048000 | 2021-04-14 1:49PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO210416P00048500 | 2021-04-09 11:05AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO210416P00049000 | 2021-04-14 3:06PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CSCO210416P00049500 | 2021-04-14 3:37PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CSCO210416P00050000 | 2021-04-14 3:18PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 12.50% |
| CSCO210416P00050500 | 2021-04-14 3:13PM EDT | 50.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| CSCO210416P00051000 | 2021-04-14 3:40PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| CSCO210416P00051500 | 2021-04-14 3:58PM EDT | 51.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| CSCO210416P00052000 | 2021-04-14 3:21PM EDT | 52.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CSCO210416P00052500 | 2021-04-14 9:45AM EDT | 52.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO210416P00053000 | 2021-04-14 1:48PM EDT | 53.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CSCO210416P00053500 | 2021-04-14 2:16PM EDT | 53.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| CSCO210416P00054000 | 2021-04-14 2:29PM EDT | 54.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210416P00054500 | 2021-04-12 3:53PM EDT | 54.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO210416P00055000 | 2021-04-14 2:23PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| CSCO210416P00056000 | 2021-04-13 10:58AM EDT | 56.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO210416P00057500 | 2021-03-26 12:45PM EDT | 57.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210416P00058000 | 2021-04-09 10:39AM EDT | 58.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO210416P00059000 | 2021-04-06 12:03PM EDT | 59.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO210416P00060000 | 2021-04-08 11:03AM EDT | 60.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO210416P00065000 | 2021-04-12 1:39PM EDT | 65.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
