Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO240503C00035000 | 2024-04-29 1:12PM EDT | 35.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CSCO240503C00040000 | 2024-04-29 3:21PM EDT | 40.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240503C00045000 | 2024-04-26 3:20PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240503C00045500 | 2024-04-26 3:20PM EDT | 45.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CSCO240503C00046000 | 2024-04-26 3:20PM EDT | 46.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| CSCO240503C00046500 | 2024-04-29 2:32PM EDT | 46.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| CSCO240503C00047000 | 2024-04-29 3:36PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CSCO240503C00047500 | 2024-04-29 3:54PM EDT | 47.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 174 | 835 | 0.00% |
| CSCO240503C00048000 | 2024-04-29 3:57PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 474 | 1,068 | 1.56% |
| CSCO240503C00048500 | 2024-04-29 3:59PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,253 | 1,300 | 3.13% |
| CSCO240503C00049000 | 2024-04-29 3:58PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 584 | 1,855 | 6.25% |
| CSCO240503C00049500 | 2024-04-29 3:59PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 1,635 | 12.50% |
| CSCO240503C00050000 | 2024-04-29 2:04PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 1,627 | 12.50% |
| CSCO240503C00051000 | 2024-04-29 2:55PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,602 | 12.50% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 25.00% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 25.00% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 80.47% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 97.66% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 47 | 50.00% |
| CSCO240503P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CSCO240503P00044000 | 2024-04-26 3:52PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 25.00% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 430 | 12.50% |
| CSCO240503P00045000 | 2024-04-29 10:49AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| CSCO240503P00045500 | 2024-04-26 3:56PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 109 | 12.50% |
| CSCO240503P00046000 | 2024-04-29 12:28PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 325 | 12.50% |
| CSCO240503P00046500 | 2024-04-29 3:56PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,576 | 1,979 | 6.25% |
| CSCO240503P00047000 | 2024-04-29 3:58PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 752 | 1,033 | 6.25% |
| CSCO240503P00047500 | 2024-04-29 3:58PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 551 | 1,100 | 1.56% |
| CSCO240503P00048000 | 2024-04-29 3:51PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,637 | 2,407 | 0.00% |
| CSCO240503P00048500 | 2024-04-29 3:16PM EDT | 48.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 117 | 459 | 0.00% |
| CSCO240503P00049000 | 2024-04-29 3:35PM EDT | 49.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,711 | 0.00% |
| CSCO240503P00049500 | 2024-04-29 12:30PM EDT | 49.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| CSCO240503P00050000 | 2024-04-29 2:56PM EDT | 50.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| CSCO240503P00051500 | 2024-04-25 10:03AM EDT | 51.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| CSCO240503P00052000 | 2024-04-25 11:20AM EDT | 52.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 74 | 30 | 0.00% |
| CSCO240503P00053000 | 2024-04-24 2:21PM EDT | 53.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 0.00% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.