Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240426C00040000 | 2024-04-22 1:52PM EDT | 40.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240426C00044000 | 2024-04-23 10:42AM EDT | 44.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240426C00046000 | 2024-04-22 11:04AM EDT | 46.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426C00046500 | 2024-04-23 9:44AM EDT | 46.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426C00047000 | 2024-04-23 2:22PM EDT | 47.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO240426C00047500 | 2024-04-23 3:54PM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CSCO240426C00048000 | 2024-04-23 3:54PM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| CSCO240426C00048500 | 2024-04-23 3:57PM EDT | 48.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| CSCO240426C00049000 | 2024-04-23 3:58PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| CSCO240426C00049500 | 2024-04-23 3:57PM EDT | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 6.25% |
| CSCO240426C00050000 | 2024-04-23 3:37PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| CSCO240426C00051000 | 2024-04-23 1:00PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CSCO240426C00052000 | 2024-04-23 12:00PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CSCO240426C00055000 | 2024-04-19 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CSCO240426C00057000 | 2024-03-14 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 108 | 74 | 94.14% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CSCO240426P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240426P00043000 | 2024-04-17 3:59PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| CSCO240426P00044000 | 2024-04-19 10:32AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CSCO240426P00044500 | 2024-04-18 1:57PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240426P00045000 | 2024-04-19 3:29PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240426P00045500 | 2024-04-19 3:28PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240426P00046000 | 2024-04-23 3:35PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CSCO240426P00046500 | 2024-04-23 3:43PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| CSCO240426P00047000 | 2024-04-23 3:59PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CSCO240426P00047500 | 2024-04-23 3:30PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CSCO240426P00048000 | 2024-04-23 3:55PM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| CSCO240426P00048500 | 2024-04-23 3:54PM EDT | 48.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| CSCO240426P00049000 | 2024-04-23 3:59PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CSCO240426P00049500 | 2024-04-23 2:05PM EDT | 49.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO240426P00050000 | 2024-04-23 3:57PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426P00051000 | 2024-04-23 2:44PM EDT | 51.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426P00051500 | 2024-04-18 10:35AM EDT | 51.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240426P00052000 | 2024-04-18 10:35AM EDT | 52.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 108.98% |
| CSCO240426P00055000 | 2024-04-19 3:25PM EDT | 55.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240426P00056000 | 2024-03-21 10:31AM EDT | 56.00 | 6.45 | 7.40 | 8.95 | 0.00 | - | - | 3 | 149.61% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.