Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 22.20 | 23.65 | 0.00 | - | 13 | 15 | 131.25% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 19.80 | 20.90 | 0.00 | - | 1 | 1 | 170.70% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 30.00 | 18.40 | 17.25 | 18.70 | 0.00 | - | 4 | 5 | 107.03% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 14.70 | 15.55 | 0.00 | - | 5 | 7 | 100.20% |
| CSCO240517C00037500 | 2024-03-28 3:50PM EDT | 37.50 | 12.40 | 10.40 | 11.20 | 0.00 | - | 1 | 0 | 84.67% |
| CSCO240517C00040000 | 2024-04-18 1:02PM EDT | 40.00 | 8.18 | 7.30 | 8.10 | 0.00 | - | 1 | 1 | 56.93% |
| CSCO240517C00042500 | 2024-04-26 3:44PM EDT | 42.50 | 5.60 | 4.90 | 5.65 | -0.45 | -7.44% | 2 | 36 | 44.14% |
| CSCO240517C00045000 | 2024-04-26 1:53PM EDT | 45.00 | 3.50 | 3.35 | 3.45 | -0.15 | -4.11% | 12 | 287 | 37.79% |
| CSCO240517C00047500 | 2024-04-26 3:50PM EDT | 47.50 | 1.68 | 1.67 | 1.70 | -0.23 | -12.04% | 89 | 2,228 | 33.99% |
| CSCO240517C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 0.61 | 0.60 | 0.62 | -0.11 | -15.28% | 491 | 30,146 | 31.64% |
| CSCO240517C00052500 | 2024-04-26 3:38PM EDT | 52.50 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 71 | 19,100 | 30.27% |
| CSCO240517C00055000 | 2024-04-26 3:22PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 21 | 10,494 | 32.23% |
| CSCO240517C00057500 | 2024-04-25 3:08PM EDT | 57.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 727 | 40.43% |
| CSCO240517C00060000 | 2024-04-26 3:49PM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 268 | 48.05% |
| CSCO240517C00065000 | 2024-04-15 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.72% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 73.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 37.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 23 | 53.91% |
| CSCO240517P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 1,812 | 48.44% |
| CSCO240517P00042500 | 2024-04-26 3:39PM EDT | 42.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 1,204 | 35.55% |
| CSCO240517P00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.40 | 0.39 | 0.41 | +0.03 | +8.11% | 113 | 5,048 | 32.28% |
| CSCO240517P00047500 | 2024-04-26 3:44PM EDT | 47.50 | 1.15 | 1.17 | 1.20 | +0.05 | +4.55% | 557 | 4,855 | 30.84% |
| CSCO240517P00050000 | 2024-04-26 3:51PM EDT | 50.00 | 2.60 | 2.39 | 2.76 | +0.14 | +5.69% | 184 | 9,300 | 31.64% |
| CSCO240517P00052500 | 2024-04-25 10:57AM EDT | 52.50 | 4.50 | 4.55 | 5.35 | 0.00 | - | 1 | 600 | 49.81% |
| CSCO240517P00055000 | 2024-04-11 2:53PM EDT | 55.00 | 5.52 | 7.05 | 7.20 | 0.00 | - | 36 | 0 | 33.40% |
| CSCO240517P00057500 | 2024-04-02 12:34PM EDT | 57.50 | 8.63 | 9.15 | 9.75 | 0.00 | - | 10 | 10 | 46.68% |
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 10.95 | 11.40 | 12.90 | 0.00 | - | - | 0 | 88.09% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 16.85 | 17.90 | 0.00 | - | 3 | 0 | 80.86% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 22.05 | 22.90 | 0.00 | - | - | 0 | 102.64% |
© 2024 Yahoo. All rights reserved.