Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230210C00030000 | 2023-01-31 1:21PM EST | 30.00 | 18.25 | 17.50 | 17.70 | 0.00 | - | - | 1 | 193.75% |
| CSCO230210C00039000 | 2023-01-26 11:39AM EST | 39.00 | 9.10 | 8.50 | 8.75 | 0.00 | - | - | 1 | 101.56% |
| CSCO230210C00040000 | 2023-02-02 10:31AM EST | 40.00 | 8.95 | 7.50 | 7.75 | 0.00 | - | 14 | 29 | 90.63% |
| CSCO230210C00041000 | 2023-02-03 11:49AM EST | 41.00 | 7.85 | 6.50 | 6.75 | 0.00 | - | 16 | 16 | 79.69% |
| CSCO230210C00042000 | 2023-02-02 9:50AM EST | 42.00 | 6.60 | 5.50 | 5.75 | 0.00 | - | 4 | 5 | 68.75% |
| CSCO230210C00042500 | 2023-02-06 3:59PM EST | 42.50 | 5.10 | 5.05 | 5.15 | -0.15 | -2.86% | 18 | 11 | 57.03% |
| CSCO230210C00043000 | 2023-02-06 1:30PM EST | 43.00 | 4.90 | 4.55 | 4.75 | -1.00 | -16.95% | 39 | 141 | 62.89% |
| CSCO230210C00043500 | 2023-02-02 9:52AM EST | 43.50 | 5.13 | 4.05 | 4.20 | 0.00 | - | - | 6 | 52.73% |
| CSCO230210C00044000 | 2023-02-03 9:31AM EST | 44.00 | 5.05 | 3.55 | 3.70 | 0.00 | - | 1 | 62 | 57.81% |
| CSCO230210C00045000 | 2023-02-06 3:47PM EST | 45.00 | 2.62 | 2.55 | 2.68 | -1.16 | -30.69% | 12 | 93 | 43.16% |
| CSCO230210C00045500 | 2023-02-02 9:31AM EST | 45.50 | 3.00 | 2.09 | 2.20 | 0.00 | - | 1 | 15 | 38.67% |
| CSCO230210C00046000 | 2023-02-06 11:13AM EST | 46.00 | 2.22 | 1.63 | 1.72 | -0.47 | -17.47% | 76 | 148 | 33.59% |
| CSCO230210C00046500 | 2023-02-06 3:48PM EST | 46.50 | 1.26 | 1.21 | 1.28 | -1.24 | -49.60% | 15 | 38 | 30.47% |
| CSCO230210C00047000 | 2023-02-06 3:59PM EST | 47.00 | 0.85 | 0.84 | 0.88 | -1.05 | -55.26% | 50 | 402 | 27.74% |
| CSCO230210C00047500 | 2023-02-06 3:59PM EST | 47.50 | 0.53 | 0.52 | 0.55 | -0.79 | -59.85% | 305 | 2,823 | 25.88% |
| CSCO230210C00048000 | 2023-02-06 3:54PM EST | 48.00 | 0.29 | 0.29 | 0.31 | -0.67 | -69.79% | 607 | 1,148 | 24.81% |
| CSCO230210C00048500 | 2023-02-06 3:59PM EST | 48.50 | 0.15 | 0.14 | 0.16 | -0.49 | -76.56% | 524 | 1,570 | 24.51% |
| CSCO230210C00049000 | 2023-02-06 3:59PM EST | 49.00 | 0.07 | 0.06 | 0.08 | -0.33 | -82.50% | 2,011 | 2,539 | 24.81% |
| CSCO230210C00049500 | 2023-02-06 3:52PM EST | 49.50 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 867 | 2,160 | 25.78% |
| CSCO230210C00050000 | 2023-02-06 3:57PM EST | 50.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 688 | 2,147 | 28.91% |
| CSCO230210C00050500 | 2023-02-06 2:44PM EST | 50.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 988 | 3,293 | 30.86% |
| CSCO230210C00051000 | 2023-02-06 2:25PM EST | 51.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 87 | 472 | 37.50% |
| CSCO230210C00051500 | 2023-02-03 3:53PM EST | 51.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 81 | 962 | 35.16% |
| CSCO230210C00052000 | 2023-02-06 2:05PM EST | 52.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 27 | 136 | 46.09% |
| CSCO230210C00052500 | 2023-02-02 10:42AM EST | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 12 | 46.88% |
| CSCO230210C00053000 | 2023-02-06 2:37PM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 134 | 45.31% |
| CSCO230210C00054000 | 2023-01-17 12:36PM EST | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 53.13% |
| CSCO230210C00057000 | 2023-01-26 9:30AM EST | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 78.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230210P00035000 | 2023-01-09 1:50PM EST | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 117.19% |
| CSCO230210P00040000 | 2023-01-19 3:59PM EST | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2,020 | 12,000 | 73.44% |
| CSCO230210P00041000 | 2023-01-20 2:02PM EST | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 23 | 77 | 64.84% |
| CSCO230210P00042000 | 2023-02-03 9:38AM EST | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 311 | 55.47% |
| CSCO230210P00042500 | 2023-02-03 9:34AM EST | 42.50 | 0.02 | 0.00 | 0.03 | -0.34 | -94.44% | 1 | 11 | 50.78% |
| CSCO230210P00043000 | 2023-02-06 1:40PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 80 | 43.75% |
| CSCO230210P00043500 | 2023-01-24 1:11PM EST | 43.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 24 | 46.88% |
| CSCO230210P00044000 | 2023-02-02 10:52AM EST | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 244 | 39.06% |
| CSCO230210P00044500 | 2023-02-06 3:47PM EST | 44.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 22 | 36.72% |
| CSCO230210P00045000 | 2023-02-06 3:33PM EST | 45.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 57 | 1,971 | 33.59% |
| CSCO230210P00045500 | 2023-02-06 3:17PM EST | 45.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 40 | 178 | 29.69% |
| CSCO230210P00046000 | 2023-02-06 3:52PM EST | 46.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 179 | 457 | 28.32% |
| CSCO230210P00046500 | 2023-02-06 3:26PM EST | 46.50 | 0.15 | 0.13 | 0.16 | +0.08 | +114.29% | 260 | 276 | 27.15% |
| CSCO230210P00047000 | 2023-02-06 3:57PM EST | 47.00 | 0.25 | 0.23 | 0.27 | +0.15 | +150.00% | 373 | 599 | 25.59% |
| CSCO230210P00047500 | 2023-02-06 3:59PM EST | 47.50 | 0.41 | 0.41 | 0.44 | +0.23 | +127.78% | 525 | 600 | 23.93% |
| CSCO230210P00048000 | 2023-02-06 3:54PM EST | 48.00 | 0.67 | 0.67 | 0.70 | +0.36 | +116.13% | 247 | 5,660 | 22.66% |
| CSCO230210P00048500 | 2023-02-06 3:54PM EST | 48.50 | 1.04 | 1.02 | 1.08 | +0.55 | +112.24% | 91 | 1,302 | 23.83% |
| CSCO230210P00049000 | 2023-02-06 3:05PM EST | 49.00 | 1.30 | 1.42 | 1.50 | +0.58 | +80.56% | 15 | 422 | 23.83% |
| CSCO230210P00049500 | 2023-02-06 3:47PM EST | 49.50 | 1.97 | 1.82 | 2.00 | +0.93 | +89.42% | 58 | 1,336 | 29.49% |
| CSCO230210P00050000 | 2023-02-06 3:47PM EST | 50.00 | 2.43 | 2.31 | 2.50 | +1.21 | +99.18% | 3 | 112 | 34.77% |
| CSCO230210P00050500 | 2023-02-06 12:24PM EST | 50.50 | 2.60 | 2.87 | 2.99 | +0.67 | +34.72% | 4 | 20 | 38.48% |
| CSCO230210P00051000 | 2023-02-03 1:45PM EST | 51.00 | 2.34 | 3.30 | 3.55 | 0.00 | - | 3 | 10 | 51.17% |
| CSCO230210P00051500 | 2023-02-01 10:35AM EST | 51.50 | 3.35 | 3.85 | 4.00 | 0.00 | - | 1 | 2 | 49.61% |
| CSCO230210P00052000 | 2023-02-02 11:09AM EST | 52.00 | 2.80 | 4.30 | 4.55 | 0.00 | - | 2 | 2 | 61.33% |
| CSCO230210P00052500 | 2023-02-03 9:34AM EST | 52.50 | 4.47 | 4.85 | 5.00 | +1.08 | +31.86% | 1 | 8 | 58.59% |
| CSCO230210P00053000 | 2023-01-24 10:30AM EST | 53.00 | 5.35 | 5.30 | 5.55 | 0.00 | - | - | 0 | 70.70% |
| CSCO230210P00055000 | 2023-02-03 9:44AM EST | 55.00 | 5.94 | 7.30 | 7.55 | 0.00 | - | 1 | 1 | 88.67% |
© 2023 Yahoo. All rights reserved.
