Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 16.75 | 18.25 | 0.00 | - | 3 | 3 | 479.69% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 11.75 | 11.90 | 0.00 | - | 2 | 3 | 203.13% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 8.40 | 9.75 | 0.00 | - | 5 | 5 | 202.73% |
| CSCO240503C00040000 | 2024-05-01 11:22AM EDT | 40.00 | 7.25 | 6.80 | 6.90 | 0.00 | - | 6 | 35 | 90.63% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 5.75 | 5.90 | 0.00 | - | 1 | 2 | 104.69% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 5.25 | 5.40 | 0.00 | - | - | 5 | 96.88% |
| CSCO240503C00044500 | 2024-05-01 2:47PM EDT | 44.50 | 2.91 | 2.31 | 2.38 | 0.00 | - | 5 | 5 | 44.92% |
| CSCO240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 2.13 | 1.80 | 1.89 | 0.00 | - | 6 | 4 | 39.06% |
| CSCO240503C00045500 | 2024-05-02 10:13AM EDT | 45.50 | 1.28 | 1.30 | 1.37 | -0.41 | -24.26% | 5 | 11 | 26.95% |
| CSCO240503C00046000 | 2024-05-02 12:31PM EDT | 46.00 | 0.75 | 0.83 | 0.92 | -0.56 | -42.75% | 19 | 124 | 25.59% |
| CSCO240503C00046500 | 2024-05-02 12:40PM EDT | 46.50 | 0.37 | 0.40 | 0.44 | -0.31 | -45.59% | 163 | 160 | 16.80% |
| CSCO240503C00047000 | 2024-05-02 2:22PM EDT | 47.00 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 401 | 514 | 16.70% |
| CSCO240503C00047500 | 2024-05-02 2:06PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 545 | 4,617 | 16.99% |
| CSCO240503C00048000 | 2024-05-02 2:14PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 480 | 1,914 | 23.44% |
| CSCO240503C00048500 | 2024-05-02 1:07PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 68 | 1,343 | 28.13% |
| CSCO240503C00049000 | 2024-05-02 2:11PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 1,808 | 34.77% |
| CSCO240503C00049500 | 2024-05-02 2:25PM EDT | 49.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 1,746 | 41.41% |
| CSCO240503C00050000 | 2024-05-02 10:37AM EDT | 50.00 | 0.08 | 0.00 | 0.01 | +0.07 | +700.00% | 3 | 1,555 | 42.19% |
| CSCO240503C00051000 | 2024-05-01 10:25AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,622 | 53.13% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 53.13% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 196 | 67.19% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 16 | 68.75% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 76.56% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 85.94% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 125.78% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 150.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 172.66% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 47 | 47 | 155.08% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 140.23% |
| CSCO240503P00044000 | 2024-05-01 9:40AM EDT | 44.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 33 | 49.22% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 430 | 42.19% |
| CSCO240503P00045000 | 2024-05-02 1:54PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 241 | 34.77% |
| CSCO240503P00045500 | 2024-05-02 1:23PM EDT | 45.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 11 | 115 | 28.91% |
| CSCO240503P00046000 | 2024-05-02 1:23PM EDT | 46.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 28 | 303 | 24.41% |
| CSCO240503P00046500 | 2024-05-02 1:09PM EDT | 46.50 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 97 | 2,005 | 18.56% |
| CSCO240503P00047000 | 2024-05-02 2:21PM EDT | 47.00 | 0.31 | 0.29 | 0.33 | -0.07 | -18.42% | 126 | 1,466 | 17.38% |
| CSCO240503P00047500 | 2024-05-02 2:02PM EDT | 47.50 | 0.74 | 0.70 | 0.75 | +0.18 | +32.14% | 90 | 1,079 | 22.66% |
| CSCO240503P00048000 | 2024-05-02 1:56PM EDT | 48.00 | 1.20 | 1.15 | 1.22 | +0.60 | +100.00% | 97 | 2,147 | 28.32% |
| CSCO240503P00048500 | 2024-05-02 11:38AM EDT | 48.50 | 1.88 | 1.63 | 1.73 | +0.80 | +74.07% | 1 | 328 | 38.09% |
| CSCO240503P00049000 | 2024-05-02 1:54PM EDT | 49.00 | 2.20 | 2.14 | 2.21 | +0.62 | +39.24% | 14 | 1,325 | 42.19% |
| CSCO240503P00049500 | 2024-05-01 10:33AM EDT | 49.50 | 2.11 | 2.64 | 2.71 | 0.00 | - | 8 | 7 | 49.22% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 3.10 | 3.20 | 0.00 | - | 10 | 0 | 53.52% |
| CSCO240503P00051000 | 2024-05-01 3:42PM EDT | 51.00 | 3.80 | 3.95 | 4.25 | 0.00 | - | 8 | 3 | 78.52% |
| CSCO240503P00051500 | 2024-05-01 3:26PM EDT | 51.50 | 4.01 | 3.75 | 4.75 | 0.00 | - | 70 | 10 | 85.16% |
| CSCO240503P00052000 | 2024-05-01 3:26PM EDT | 52.00 | 4.60 | 5.10 | 5.20 | 0.00 | - | 118 | 20 | 78.13% |
| CSCO240503P00053000 | 2024-05-02 12:41PM EDT | 53.00 | 6.30 | 5.65 | 6.30 | +0.85 | +15.60% | 11 | 11 | 115.23% |
| CSCO240503P00054000 | 2024-05-01 3:56PM EDT | 54.00 | 7.15 | 7.15 | 7.25 | 0.00 | - | 2 | 1 | 100.78% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 8.10 | 8.20 | 0.00 | - | 4 | 0 | 110.94% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 9.10 | 9.70 | 0.00 | - | - | 0 | 172.66% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 10.70 | 11.20 | 0.00 | - | - | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.