UK markets open in 2 hours 52 minutes
NIKKEI 225
38,376.45 -29.21 (-0.08%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,294.20 -8.70 (-0.38%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,281.50 -2,723.68 (-5.34%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.95 | 17.10 | 0.00 | - | 3 | 3 | 270.31% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 10.95 | 12.75 | -0.45 | -3.50% | 2 | 3 | 298.83% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 7.40 | 10.80 | 0.00 | - | 5 | 5 | 143.75% |
| CSCO240503C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 7.65 | 6.90 | 7.15 | -0.07 | -0.91% | 1 | 30 | 95.31% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 5.95 | 7.45 | 0.00 | - | 1 | 2 | 171.88% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 5.35 | 6.60 | 0.00 | - | - | 5 | 140.82% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 1.42 | 2.79 | 0.00 | - | 1 | 1 | 69.43% |
| CSCO240503C00045000 | 2024-04-26 3:20PM EDT | 45.00 | 3.05 | 1.83 | 2.24 | 0.00 | - | 1 | 1 | 56.25% |
| CSCO240503C00045500 | 2024-04-26 3:20PM EDT | 45.50 | 2.54 | 1.35 | 2.09 | 0.00 | - | 1 | 11 | 72.27% |
| CSCO240503C00046000 | 2024-04-30 3:04PM EDT | 46.00 | 1.29 | 0.90 | 1.15 | -0.76 | -37.07% | 80 | 61 | 30.86% |
| CSCO240503C00046500 | 2024-04-30 3:27PM EDT | 46.50 | 0.86 | 0.70 | 0.75 | -0.49 | -36.30% | 32 | 42 | 27.93% |
| CSCO240503C00047000 | 2024-04-30 3:03PM EDT | 47.00 | 0.52 | 0.39 | 0.40 | -0.33 | -38.82% | 486 | 45 | 24.12% |
| CSCO240503C00047500 | 2024-04-30 3:58PM EDT | 47.50 | 0.21 | 0.19 | 0.20 | -0.36 | -63.16% | 4,771 | 835 | 23.93% |
| CSCO240503C00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.09 | 0.07 | 0.09 | -0.20 | -68.97% | 1,328 | 1,068 | 24.22% |
| CSCO240503C00048500 | 2024-04-30 3:53PM EDT | 48.50 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 227 | 1,300 | 26.56% |
| CSCO240503C00049000 | 2024-04-30 2:00PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 114 | 1,855 | 29.30% |
| CSCO240503C00049500 | 2024-04-30 3:07PM EDT | 49.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 243 | 1,635 | 32.03% |
| CSCO240503C00050000 | 2024-04-30 3:05PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,627 | 32.81% |
| CSCO240503C00051000 | 2024-04-30 1:40PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,602 | 42.19% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 26 | 50.78% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 196 | 50.00% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 16 | 73.44% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 60.94% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 83.59% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 101.17% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 121.09% |
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 | 0.02 | 0.00 | - | 1 | 1 | 96.88% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 81.25% |
| CSCO240503P00040000 | 2024-04-30 9:57AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 5 | 2 | 183.20% |
| CSCO240503P00044000 | 2024-04-30 11:47AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 32 | 42.19% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 30 | 430 | 38.28% |
| CSCO240503P00045000 | 2024-04-30 3:39PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 62 | 135 | 32.03% |
| CSCO240503P00045500 | 2024-04-30 3:12PM EDT | 45.50 | 0.04 | 0.05 | 0.06 | +0.02 | +100.00% | 22 | 109 | 28.32% |
| CSCO240503P00046000 | 2024-04-30 3:39PM EDT | 46.00 | 0.07 | 0.08 | 0.11 | +0.05 | +250.00% | 206 | 325 | 25.98% |
| CSCO240503P00046500 | 2024-04-30 3:52PM EDT | 46.50 | 0.17 | 0.18 | 0.21 | +0.09 | +112.50% | 36 | 1,979 | 24.02% |
| CSCO240503P00047000 | 2024-04-30 3:57PM EDT | 47.00 | 0.38 | 0.37 | 0.39 | +0.25 | +192.31% | 1,053 | 1,033 | 22.36% |
| CSCO240503P00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.68 | 0.66 | 0.69 | +0.43 | +172.00% | 385 | 1,100 | 21.88% |
| CSCO240503P00048000 | 2024-04-30 3:39PM EDT | 48.00 | 1.01 | 1.03 | 1.09 | +0.50 | +98.04% | 139 | 2,407 | 22.27% |
| CSCO240503P00048500 | 2024-04-30 3:32PM EDT | 48.50 | 1.10 | 1.31 | 1.74 | +0.18 | +19.57% | 4 | 459 | 43.16% |
| CSCO240503P00049000 | 2024-04-30 3:32PM EDT | 49.00 | 1.57 | 1.16 | 2.25 | +0.21 | +15.44% | 42 | 1,711 | 51.95% |
| CSCO240503P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.31 | 1.44 | 2.76 | +0.79 | +51.97% | 4 | 57 | 60.35% |
| CSCO240503P00050000 | 2024-04-30 11:32AM EDT | 50.00 | 2.72 | 1.94 | 4.00 | +0.49 | +21.97% | 10 | 21 | 123.44% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 3.95 | 5.05 | 0.00 | - | 5 | 3 | 103.32% |
| CSCO240503P00051500 | 2024-04-30 1:10PM EDT | 51.50 | 4.00 | 3.90 | 5.55 | +0.75 | +23.08% | 20 | 30 | 83.79% |
| CSCO240503P00052000 | 2024-04-30 9:35AM EDT | 52.00 | 4.50 | 3.90 | 5.80 | +0.48 | +11.94% | 2 | 30 | 141.99% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 5.05 | 6.95 | +0.65 | +13.54% | 30 | 11 | 168.36% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 5.95 | 8.00 | 0.00 | - | - | 1 | 186.52% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 7.75 | 9.05 | 0.00 | - | 4 | 0 | 145.51% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 8.85 | 10.05 | 0.00 | - | - | 0 | 162.50% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 10.65 | 12.05 | 0.00 | - | - | 0 | 171.88% |
© 2024 Yahoo. All rights reserved.