Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-25 2:35PM EDT | 35.00 | 13.20 | 11.35 | 14.75 | 0.00 | - | 20 | 38 | 375.78% |
| CSCO240426C00040000 | 2024-04-25 11:57AM EDT | 40.00 | 7.90 | 6.30 | 9.25 | 0.00 | - | 21 | 20 | 460.35% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 5.40 | 8.15 | 0.00 | - | - | 3 | 407.62% |
| CSCO240426C00044000 | 2024-04-26 3:54PM EDT | 44.00 | 3.88 | 2.27 | 5.10 | -0.22 | -5.37% | 13 | 11 | 287.11% |
| CSCO240426C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 2.87 | 2.79 | 3.35 | -0.33 | -10.31% | 151 | 4 | 112.89% |
| CSCO240426C00046000 | 2024-04-26 3:58PM EDT | 46.00 | 1.38 | 1.40 | 2.04 | -0.86 | -38.39% | 108 | 22 | 79.69% |
| CSCO240426C00046500 | 2024-04-26 10:39AM EDT | 46.50 | 1.46 | 0.75 | 3.15 | -0.26 | -15.12% | 25 | 51 | 116.02% |
| CSCO240426C00047000 | 2024-04-26 10:01AM EDT | 47.00 | 1.05 | 0.69 | 1.04 | -0.19 | -15.32% | 1 | 179 | 50.00% |
| CSCO240426C00047500 | 2024-04-26 3:48PM EDT | 47.50 | 0.40 | 0.19 | 0.49 | -0.44 | -52.38% | 53 | 128 | 27.34% |
| CSCO240426C00048000 | 2024-04-26 3:58PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | -0.31 | -93.94% | 1,305 | 1,731 | 5.27% |
| CSCO240426C00048500 | 2024-04-26 3:40PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 290 | 2,048 | 16.41% |
| CSCO240426C00049000 | 2024-04-26 2:22PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 280 | 2,028 | 25.00% |
| CSCO240426C00049500 | 2024-04-26 3:34PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,021 | 6,193 | 34.38% |
| CSCO240426C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,279 | 42.19% |
| CSCO240426C00051000 | 2024-04-26 12:34PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 209 | 5,737 | 53.13% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 75.78% |
| CSCO240426C00052000 | 2024-04-26 10:44AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 890 | 65.63% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 27 | 175 | 112.50% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 104 | 184.77% |
| CSCO240426C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 144.53% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 167.19% |
| CSCO240426C00057000 | 2024-04-25 10:02AM EDT | 57.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 76 | 241.41% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 281.64% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 420.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 2024-04-12 11:01AM EDT | 39.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 20 | 19 | 375.39% |
| CSCO240426P00042000 | 2024-04-25 1:02PM EDT | 42.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 70 | 138 | 202.73% |
| CSCO240426P00043000 | 2024-04-25 10:09AM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 3,521 | 84.38% |
| CSCO240426P00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 187 | 68.75% |
| CSCO240426P00044500 | 2024-04-25 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 23 | 22 | 106.25% |
| CSCO240426P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 0.12 | 0.00 | 0.11 | +0.10 | +500.00% | 215 | 260 | 78.13% |
| CSCO240426P00045500 | 2024-04-26 1:29PM EDT | 45.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 56 | 41 | 81.64% |
| CSCO240426P00046000 | 2024-04-26 11:40AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 486 | 39.06% |
| CSCO240426P00046500 | 2024-04-26 1:28PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 293 | 118 | 29.69% |
| CSCO240426P00047000 | 2024-04-26 3:28PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 149 | 2,024 | 20.31% |
| CSCO240426P00047500 | 2024-04-26 3:55PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 722 | 814 | 10.55% |
| CSCO240426P00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.13 | 0.14 | 0.25 | -0.09 | -40.91% | 1,522 | 2,804 | 16.99% |
| CSCO240426P00048500 | 2024-04-26 1:54PM EDT | 48.50 | 0.55 | 0.58 | 0.87 | +0.05 | +10.00% | 283 | 590 | 48.05% |
| CSCO240426P00049000 | 2024-04-26 3:52PM EDT | 49.00 | 1.16 | 1.05 | 1.32 | +0.22 | +23.40% | 427 | 1,113 | 57.42% |
| CSCO240426P00049500 | 2024-04-26 3:06PM EDT | 49.50 | 1.53 | 0.86 | 3.25 | +0.09 | +6.25% | 33 | 62 | 101.76% |
| CSCO240426P00050000 | 2024-04-26 3:51PM EDT | 50.00 | 2.22 | 1.77 | 2.57 | +0.41 | +22.65% | 124 | 311 | 51.56% |
| CSCO240426P00051000 | 2024-04-26 2:09PM EDT | 51.00 | 2.50 | 1.06 | 4.75 | -0.38 | -13.19% | 29 | 51 | 282.81% |
| CSCO240426P00051500 | 2024-04-25 10:56AM EDT | 51.50 | 3.45 | 1.80 | 5.10 | 0.00 | - | 7 | 8 | 282.42% |
| CSCO240426P00052000 | 2024-04-24 3:48PM EDT | 52.00 | 3.75 | 2.38 | 5.50 | 0.00 | - | 3 | 34 | 286.72% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 87.50% |
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 55.00 | 6.80 | 5.25 | 8.45 | 0.00 | - | 5 | 2 | 362.30% |
| CSCO240426P00056000 | 2024-04-24 2:39PM EDT | 56.00 | 7.80 | 6.60 | 9.25 | 0.00 | - | 8 | 3 | 360.94% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 15.35 | 18.70 | 0.00 | - | 1 | 0 | 605.66% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 20.30 | 23.75 | 0.00 | - | 4 | 0 | 697.66% |
© 2024 Yahoo. All rights reserved.