CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230602C00030000 | 2023-05-08 2:04PM EDT | 30.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO230602C00036000 | 2023-05-24 11:13AM EDT | 36.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO230602C00037000 | 2023-05-02 10:37AM EDT | 37.00 | 9.70 | 12.30 | 12.40 | 0.00 | - | 10 | 10 | 0.00% |
| CSCO230602C00038000 | 2023-05-30 12:50PM EDT | 38.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO230602C00039000 | 2023-05-24 2:09PM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO230602C00040000 | 2023-05-26 12:47PM EDT | 40.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO230602C00041000 | 2023-05-26 12:35PM EDT | 41.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO230602C00041500 | 2023-05-23 10:14AM EDT | 41.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO230602C00042000 | 2023-05-22 1:08PM EDT | 42.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CSCO230602C00042500 | 2023-05-18 11:00AM EDT | 42.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CSCO230602C00043000 | 2023-05-10 9:45AM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CSCO230602C00043500 | 2023-05-26 2:05PM EDT | 43.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CSCO230602C00044000 | 2023-05-26 12:24PM EDT | 44.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CSCO230602C00045000 | 2023-05-30 1:51PM EDT | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| CSCO230602C00045500 | 2023-06-01 3:31PM EDT | 45.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| CSCO230602C00046000 | 2023-06-01 2:37PM EDT | 46.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| CSCO230602C00046500 | 2023-05-26 12:35PM EDT | 46.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| CSCO230602C00047000 | 2023-06-01 10:12AM EDT | 47.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 0.00% |
| CSCO230602C00047500 | 2023-06-01 10:30AM EDT | 47.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 0.00% |
| CSCO230602C00048000 | 2023-06-01 2:41PM EDT | 48.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 190 | 341 | 0.00% |
| CSCO230602C00048500 | 2023-06-01 3:38PM EDT | 48.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| CSCO230602C00049000 | 2023-06-01 3:35PM EDT | 49.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 131 | 893 | 0.00% |
| CSCO230602C00049500 | 2023-06-01 3:16PM EDT | 49.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 358 | 944 | 0.00% |
| CSCO230602C00050000 | 2023-06-01 3:59PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 715 | 1,633 | 3.13% |
| CSCO230602C00050500 | 2023-06-01 3:59PM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 236 | 7,806 | 6.25% |
| CSCO230602C00051000 | 2023-06-01 3:58PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 9,556 | 12.50% |
| CSCO230602C00051500 | 2023-06-01 3:12PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 546 | 1,085 | 25.00% |
| CSCO230602C00052000 | 2023-06-01 3:17PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,220 | 25.00% |
| CSCO230602C00052500 | 2023-05-31 2:27PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| CSCO230602C00053000 | 2023-06-01 3:25PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 25.00% |
| CSCO230602C00054000 | 2023-05-26 3:47PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 195 | 50.00% |
| CSCO230602C00055000 | 2023-05-30 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 50.00% |
| CSCO230602C00056000 | 2023-05-30 9:38AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| CSCO230602C00057000 | 2023-05-22 12:41PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CSCO230602C00058000 | 2023-05-31 3:23PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CSCO230602C00060000 | 2023-04-14 12:22PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 153.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230602P00030000 | 2023-05-16 12:55PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CSCO230602P00035000 | 2023-05-02 11:44AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 243.75% |
| CSCO230602P00037000 | 2023-05-11 9:32AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CSCO230602P00038000 | 2023-05-15 2:56PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CSCO230602P00039000 | 2023-05-17 2:58PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 8,819 | 50.00% |
| CSCO230602P00040000 | 2023-05-30 11:27AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 318 | 50.00% |
| CSCO230602P00041000 | 2023-06-01 9:36AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| CSCO230602P00041500 | 2023-05-17 3:22PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| CSCO230602P00042000 | 2023-05-26 2:55PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 13,751 | 50.00% |
| CSCO230602P00042500 | 2023-05-26 3:58PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| CSCO230602P00043000 | 2023-06-01 11:34AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,343 | 50.00% |
| CSCO230602P00043500 | 2023-05-31 12:48PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| CSCO230602P00044000 | 2023-05-30 11:14AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 50.00% |
| CSCO230602P00044500 | 2023-05-23 1:05PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| CSCO230602P00045000 | 2023-06-01 12:44PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 50.00% |
| CSCO230602P00045500 | 2023-05-26 10:54AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 50.00% |
| CSCO230602P00046000 | 2023-05-31 11:34AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 568 | 50.00% |
| CSCO230602P00046500 | 2023-05-31 2:50PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 25.00% |
| CSCO230602P00047000 | 2023-06-01 3:39PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 387 | 25.00% |
| CSCO230602P00047500 | 2023-06-01 11:08AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 25.00% |
| CSCO230602P00048000 | 2023-06-01 1:48PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 1,678 | 25.00% |
| CSCO230602P00048500 | 2023-06-01 3:15PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 281 | 12.50% |
| CSCO230602P00049000 | 2023-06-01 3:57PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 183 | 1,162 | 6.25% |
| CSCO230602P00049500 | 2023-06-01 3:59PM EDT | 49.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 557 | 3,232 | 3.13% |
| CSCO230602P00050000 | 2023-06-01 3:53PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 146 | 2,187 | 0.00% |
| CSCO230602P00050500 | 2023-06-01 2:38PM EDT | 50.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 63 | 255 | 0.00% |
| CSCO230602P00051000 | 2023-06-01 3:50PM EDT | 51.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 0.00% |
| CSCO230602P00052000 | 2023-05-31 2:56PM EDT | 52.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| CSCO230602P00052500 | 2023-05-22 9:32AM EDT | 52.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO230602P00053000 | 2023-05-23 9:32AM EDT | 53.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO230602P00058000 | 2023-05-19 3:50PM EDT | 58.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.