Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-15 10:10AM EDT | 35.00 | 13.95 | 13.00 | 13.25 | 0.00 | - | - | 18 | 239.84% |
| CSCO240426C00040000 | 2024-04-25 11:57AM EDT | 40.00 | 7.90 | 7.80 | 8.10 | -0.35 | -4.24% | 21 | 35 | 0.00% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 7.00 | 7.10 | 0.00 | - | - | 3 | 0.00% |
| CSCO240426C00044000 | 2024-04-25 11:04AM EDT | 44.00 | 4.00 | 4.00 | 4.10 | -0.20 | -4.76% | 8 | 4 | 0.00% |
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 45.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 3 | 4 | 0.00% |
| CSCO240426C00046000 | 2024-04-25 11:52AM EDT | 46.00 | 1.94 | 2.05 | 2.28 | -0.26 | -11.82% | 10 | 6 | 56.25% |
| CSCO240426C00046500 | 2024-04-25 11:29AM EDT | 46.50 | 1.55 | 1.56 | 1.63 | -0.03 | -1.90% | 9 | 33 | 0.00% |
| CSCO240426C00047000 | 2024-04-25 10:13AM EDT | 47.00 | 1.20 | 1.08 | 1.14 | +0.06 | +5.26% | 13 | 186 | 0.00% |
| CSCO240426C00047500 | 2024-04-25 11:48AM EDT | 47.50 | 0.55 | 0.64 | 0.68 | -0.40 | -42.11% | 6 | 122 | 15.82% |
| CSCO240426C00048000 | 2024-04-25 12:41PM EDT | 48.00 | 0.30 | 0.28 | 0.31 | -0.29 | -50.00% | 245 | 1,312 | 16.21% |
| CSCO240426C00048500 | 2024-04-25 12:28PM EDT | 48.50 | 0.10 | 0.10 | 0.12 | -0.19 | -65.52% | 120 | 2,072 | 18.16% |
| CSCO240426C00049000 | 2024-04-25 12:32PM EDT | 49.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 364 | 1,835 | 19.92% |
| CSCO240426C00049500 | 2024-04-25 11:57AM EDT | 49.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 425 | 4,842 | 25.78% |
| CSCO240426C00050000 | 2024-04-25 11:49AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 231 | 1,278 | 30.08% |
| CSCO240426C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,733 | 37.50% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 50.00% |
| CSCO240426C00052000 | 2024-04-24 1:07PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 890 | 48.44% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 175 | 53.13% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 104 | 125.98% |
| CSCO240426C00055000 | 2024-04-24 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 252 | 139.84% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 114.06% |
| CSCO240426C00057000 | 2024-04-25 10:02AM EDT | 57.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 74 | 136.72% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 158.98% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 258.40% |
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 | 0.75 | 0.00 | - | 20 | 19 | 228.91% |
| CSCO240426P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 71 | 148.83% |
| CSCO240426P00043000 | 2024-04-25 10:09AM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 20 | 3,504 | 75.00% |
| CSCO240426P00044000 | 2024-04-24 2:48PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 187 | 59.38% |
| CSCO240426P00044500 | 2024-04-25 12:23PM EDT | 44.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 4 | 57.81% |
| CSCO240426P00045000 | 2024-04-25 9:31AM EDT | 45.00 | 0.01 | 0.02 | 0.15 | 0.00 | - | 25 | 275 | 65.63% |
| CSCO240426P00045500 | 2024-04-24 12:30PM EDT | 45.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 16 | 41 | 54.69% |
| CSCO240426P00046000 | 2024-04-25 12:08PM EDT | 46.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 18 | 464 | 40.63% |
| CSCO240426P00046500 | 2024-04-25 12:12PM EDT | 46.50 | 0.05 | 0.03 | 0.05 | +0.02 | +100.00% | 45 | 92 | 34.77% |
| CSCO240426P00047000 | 2024-04-25 12:36PM EDT | 47.00 | 0.05 | 0.05 | 0.07 | +0.01 | +20.00% | 85 | 2,154 | 29.30% |
| CSCO240426P00047500 | 2024-04-25 12:24PM EDT | 47.50 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 103 | 983 | 25.88% |
| CSCO240426P00048000 | 2024-04-25 12:40PM EDT | 48.00 | 0.25 | 0.25 | 0.26 | +0.06 | +28.57% | 526 | 2,448 | 23.05% |
| CSCO240426P00048500 | 2024-04-25 12:20PM EDT | 48.50 | 0.67 | 0.55 | 0.58 | +0.25 | +59.52% | 42 | 658 | 26.37% |
| CSCO240426P00049000 | 2024-04-25 11:42AM EDT | 49.00 | 1.03 | 0.94 | 1.02 | +0.23 | +28.75% | 12 | 1,093 | 33.20% |
| CSCO240426P00049500 | 2024-04-25 11:11AM EDT | 49.50 | 1.59 | 0.74 | 1.53 | +0.27 | +20.45% | 15 | 86 | 44.14% |
| CSCO240426P00050000 | 2024-04-25 11:06AM EDT | 50.00 | 2.06 | 1.80 | 1.99 | +0.31 | +17.71% | 4 | 335 | 48.83% |
| CSCO240426P00051000 | 2024-04-24 10:54AM EDT | 51.00 | 2.88 | 2.64 | 2.99 | 0.00 | - | 11 | 51 | 65.04% |
| CSCO240426P00051500 | 2024-04-25 10:56AM EDT | 51.50 | 3.45 | 3.40 | 3.50 | +0.15 | +4.55% | 7 | 1 | 66.41% |
| CSCO240426P00052000 | 2024-04-24 3:48PM EDT | 52.00 | 3.75 | 3.55 | 4.00 | 0.00 | - | 3 | 34 | 81.64% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 116.99% |
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 55.00 | 6.80 | 6.90 | 7.05 | 0.00 | - | 5 | 2 | 117.19% |
| CSCO240426P00056000 | 2024-04-24 2:39PM EDT | 56.00 | 7.80 | 7.90 | 8.00 | 0.00 | - | 8 | 3 | 123.05% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 16.90 | 17.00 | 0.00 | - | 1 | 0 | 212.50% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 21.90 | 22.00 | 0.00 | - | 4 | 0 | 253.91% |
© 2024 Yahoo. All rights reserved.