CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230609C00036000 | 2023-06-06 10:38AM EDT | 36.00 | 13.35 | 13.60 | 13.70 | 0.00 | - | 1 | 26 | 187.50% |
| CSCO230609C00037000 | 2023-06-05 2:26PM EDT | 37.00 | 13.40 | 12.60 | 12.75 | 0.00 | - | 1 | 7 | 207.81% |
| CSCO230609C00040000 | 2023-06-07 2:17PM EDT | 40.00 | 9.75 | 9.60 | 9.75 | 0.00 | - | 2 | 3 | 160.16% |
| CSCO230609C00041000 | 2023-06-05 9:30AM EDT | 41.00 | 9.16 | 8.60 | 8.75 | 0.00 | - | 2 | 5 | 144.53% |
| CSCO230609C00042000 | 2023-06-08 11:24AM EDT | 42.00 | 7.90 | 7.60 | 7.75 | +0.60 | +8.22% | 1 | 2 | 129.30% |
| CSCO230609C00043000 | 2023-05-18 9:58AM EDT | 43.00 | 6.66 | 6.60 | 6.75 | +1.69 | +34.00% | 1 | 19 | 114.06% |
| CSCO230609C00044000 | 2023-06-05 1:04PM EDT | 44.00 | 6.53 | 5.60 | 5.75 | 0.00 | - | 1 | 23 | 99.22% |
| CSCO230609C00044500 | 2023-06-07 3:50PM EDT | 44.50 | 5.35 | 5.10 | 5.25 | 0.00 | - | 2 | 20 | 91.41% |
| CSCO230609C00045000 | 2023-06-07 3:50PM EDT | 45.00 | 4.85 | 4.60 | 4.75 | 0.00 | - | 2 | 39 | 83.98% |
| CSCO230609C00045500 | 2023-06-07 3:50PM EDT | 45.50 | 4.35 | 4.10 | 4.25 | 0.00 | - | 2 | 19 | 76.56% |
| CSCO230609C00046000 | 2023-06-06 9:30AM EDT | 46.00 | 3.90 | 3.55 | 3.75 | 0.00 | - | 2 | 43 | 68.75% |
| CSCO230609C00046500 | 2023-06-08 11:33AM EDT | 46.50 | 3.37 | 3.10 | 3.25 | +0.12 | +3.69% | 4 | 78 | 61.33% |
| CSCO230609C00047000 | 2023-06-08 3:05PM EDT | 47.00 | 2.67 | 2.61 | 2.72 | -0.12 | -4.30% | 14 | 147 | 46.88% |
| CSCO230609C00047500 | 2023-06-07 10:41AM EDT | 47.50 | 2.53 | 2.10 | 2.25 | 0.00 | - | 11 | 33 | 45.70% |
| CSCO230609C00048000 | 2023-06-08 3:27PM EDT | 48.00 | 1.67 | 1.60 | 1.73 | -0.16 | -8.74% | 15 | 1,514 | 34.38% |
| CSCO230609C00048500 | 2023-06-08 10:27AM EDT | 48.50 | 1.15 | 1.10 | 1.24 | -0.34 | -22.82% | 11 | 137 | 27.74% |
| CSCO230609C00049000 | 2023-06-08 3:52PM EDT | 49.00 | 0.71 | 0.63 | 0.73 | -0.18 | -20.22% | 122 | 677 | 17.77% |
| CSCO230609C00049500 | 2023-06-08 3:54PM EDT | 49.50 | 0.28 | 0.25 | 0.30 | -0.13 | -31.71% | 1,428 | 1,265 | 13.48% |
| CSCO230609C00050000 | 2023-06-08 3:59PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 3,853 | 4,602 | 12.79% |
| CSCO230609C00050500 | 2023-06-08 3:42PM EDT | 50.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 311 | 7,865 | 17.19% |
| CSCO230609C00051000 | 2023-06-08 3:53PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,373 | 18,153 | 22.27% |
| CSCO230609C00051500 | 2023-06-08 3:29PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 867 | 25.00% |
| CSCO230609C00052000 | 2023-06-08 3:33PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 233 | 744 | 31.25% |
| CSCO230609C00052500 | 2023-06-07 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 35.94% |
| CSCO230609C00053000 | 2023-06-06 2:57PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,043 | 41.41% |
| CSCO230609C00054000 | 2023-06-05 12:54PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 199 | 51.56% |
| CSCO230609C00055000 | 2023-06-05 1:38PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 60.94% |
| CSCO230609C00056000 | 2023-05-25 12:27PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| CSCO230609C00057000 | 2023-05-30 12:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 71.88% |
| CSCO230609C00060000 | 2023-05-22 10:09AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 96.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230609P00035000 | 2023-05-22 10:09AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 175.00% |
| CSCO230609P00038000 | 2023-05-16 3:58PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 137.50% |
| CSCO230609P00039000 | 2023-05-17 2:19PM EDT | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 125.00% |
| CSCO230609P00040000 | 2023-05-19 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 77 | 112.50% |
| CSCO230609P00041000 | 2023-05-23 2:39PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 114.06% |
| CSCO230609P00042000 | 2023-05-19 1:24PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 33 | 101.56% |
| CSCO230609P00043000 | 2023-06-01 12:00PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 89.06% |
| CSCO230609P00044000 | 2023-06-06 9:30AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 128 | 76.56% |
| CSCO230609P00044500 | 2023-06-06 12:36PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
| CSCO230609P00045000 | 2023-06-05 10:48AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 60.94% |
| CSCO230609P00045500 | 2023-06-02 11:03AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 25 | 57.81% |
| CSCO230609P00046000 | 2023-06-02 10:40AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 297 | 51.56% |
| CSCO230609P00046500 | 2023-06-06 9:53AM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 51.56% |
| CSCO230609P00047000 | 2023-06-08 12:45PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,519 | 44.53% |
| CSCO230609P00047500 | 2023-06-06 1:45PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 89 | 37.50% |
| CSCO230609P00048000 | 2023-06-06 1:52PM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 159 | 405 | 30.47% |
| CSCO230609P00048500 | 2023-06-08 10:12AM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,233 | 21.09% |
| CSCO230609P00049000 | 2023-06-08 3:58PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 153 | 768 | 15.24% |
| CSCO230609P00049500 | 2023-06-08 3:58PM EDT | 49.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 358 | 2,574 | 12.70% |
| CSCO230609P00050000 | 2023-06-08 3:49PM EDT | 50.00 | 0.38 | 0.37 | 0.40 | -0.01 | -2.56% | 91 | 2,190 | 13.67% |
| CSCO230609P00050500 | 2023-06-08 3:41PM EDT | 50.50 | 0.88 | 0.81 | 0.91 | +0.05 | +6.02% | 40 | 477 | 24.41% |
| CSCO230609P00051000 | 2023-06-08 3:59PM EDT | 51.00 | 1.32 | 1.29 | 1.39 | +0.12 | +10.00% | 24 | 70 | 30.66% |
| CSCO230609P00051500 | 2023-06-08 9:50AM EDT | 51.50 | 1.80 | 1.76 | 1.91 | +0.13 | +7.78% | 4 | 13 | 41.21% |
| CSCO230609P00052000 | 2023-06-08 10:39AM EDT | 52.00 | 2.21 | 2.26 | 2.40 | -0.46 | -17.23% | 1 | 9 | 47.27% |
| CSCO230609P00052500 | 2023-06-06 3:01PM EDT | 52.50 | 2.76 | 2.76 | 2.90 | 0.00 | - | 2 | 19 | 54.30% |
| CSCO230609P00053000 | 2023-06-06 9:32AM EDT | 53.00 | 3.50 | 3.25 | 3.40 | 0.00 | - | 1 | 14 | 61.33% |
| CSCO230609P00056000 | 2023-04-27 9:58AM EDT | 56.00 | 9.75 | 6.05 | 6.25 | 0.00 | - | - | 0 | 0.00% |
| CSCO230609P00060000 | 2023-05-31 3:50PM EDT | 60.00 | 10.15 | 10.25 | 10.40 | 0.00 | - | - | 0 | 96.88% |
| CSCO230609P00062000 | 2023-05-31 3:50PM EDT | 62.00 | 12.15 | 12.25 | 12.40 | 0.00 | - | - | 0 | 112.50% |
© 2023 Yahoo. All rights reserved.