Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-03-11 3:51PM EDT | 20.00 | 30.30 | 29.25 | 29.55 | 0.00 | - | 2 | 0 | 200.00% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 167.53% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 22.90 | 23.15 | 0.00 | - | 3 | 3 | 91.02% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 20.50 | 20.75 | 0.00 | - | 1 | 5 | 86.82% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 30.00 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 100.20% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 14.55 | 15.80 | 0.00 | - | 1 | 3 | 72.36% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 35.00 | 14.55 | 12.10 | 13.25 | 0.00 | - | 7 | 54 | 59.28% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 37.50 | 11.00 | 10.50 | 10.90 | 0.00 | - | 9 | 126 | 53.66% |
| CSCO240621C00040000 | 2024-04-25 9:57AM EDT | 40.00 | 8.84 | 8.15 | 8.40 | 0.00 | - | 17 | 789 | 42.97% |
| CSCO240621C00042500 | 2024-04-24 11:42AM EDT | 42.50 | 6.12 | 5.90 | 6.00 | -0.08 | -1.29% | 1 | 575 | 34.57% |
| CSCO240621C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 3.90 | 3.80 | 3.90 | -0.03 | -0.76% | 4 | 18,208 | 30.03% |
| CSCO240621C00047500 | 2024-04-26 1:28PM EDT | 47.50 | 2.16 | 2.15 | 2.20 | -0.18 | -7.69% | 160 | 7,281 | 27.05% |
| CSCO240621C00050000 | 2024-04-26 3:50PM EDT | 50.00 | 1.00 | 0.98 | 1.01 | -0.10 | -9.09% | 5,329 | 8,644 | 24.73% |
| CSCO240621C00052500 | 2024-04-26 3:40PM EDT | 52.50 | 0.38 | 0.36 | 0.38 | -0.04 | -9.52% | 392 | 40,774 | 23.49% |
| CSCO240621C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 0.11 | 0.12 | 0.16 | -0.03 | -21.43% | 5,686 | 35,993 | 24.41% |
| CSCO240621C00057500 | 2024-04-26 1:19PM EDT | 57.50 | 0.07 | 0.05 | 0.12 | -0.01 | -12.50% | 8 | 17,932 | 28.42% |
| CSCO240621C00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 4 | 12,931 | 31.64% |
| CSCO240621C00062500 | 2024-04-24 11:24AM EDT | 62.50 | 0.02 | 0.02 | 0.14 | 0.00 | - | 1 | 13,606 | 39.26% |
| CSCO240621C00065000 | 2024-04-24 10:21AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5,528 | 34.38% |
| CSCO240621C00070000 | 2024-04-25 9:47AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2,471 | 5,600 | 41.41% |
| CSCO240621C00075000 | 2024-04-25 2:07PM EDT | 75.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 4,878 | 9,007 | 53.32% |
| CSCO240621C00080000 | 2024-04-02 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 1,427 | 57.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 22 | 88.28% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 101.17% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 8 | 44 | 77.34% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 56.25% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 52.34% |
| CSCO240621P00032500 | 2024-03-01 11:57AM EDT | 32.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 72 | 10,669 | 51.17% |
| CSCO240621P00035000 | 2024-04-23 1:49PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 2,273 | 38.09% |
| CSCO240621P00037500 | 2024-04-25 9:53AM EDT | 37.50 | 0.06 | 0.05 | 0.16 | 0.00 | - | 1 | 11,213 | 39.45% |
| CSCO240621P00040000 | 2024-04-26 12:22PM EDT | 40.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 4 | 15,958 | 28.91% |
| CSCO240621P00042500 | 2024-04-26 3:30PM EDT | 42.50 | 0.25 | 0.24 | 0.27 | 0.00 | - | 226 | 15,513 | 25.83% |
| CSCO240621P00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.65 | 0.63 | 0.66 | +0.04 | +6.56% | 266 | 21,335 | 23.80% |
| CSCO240621P00047500 | 2024-04-26 3:29PM EDT | 47.50 | 1.48 | 1.46 | 1.48 | +0.13 | +9.63% | 241 | 17,622 | 22.22% |
| CSCO240621P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 2.81 | 2.81 | 2.85 | +0.14 | +5.24% | 93 | 18,591 | 20.31% |
| CSCO240621P00052500 | 2024-04-26 12:37PM EDT | 52.50 | 4.70 | 4.70 | 4.80 | -0.05 | -1.05% | 11 | 11,762 | 18.12% |
| CSCO240621P00055000 | 2024-04-26 2:37PM EDT | 55.00 | 7.05 | 6.90 | 7.40 | +0.20 | +2.92% | 1,860 | 2,814 | 27.64% |
| CSCO240621P00057500 | 2024-04-25 3:45PM EDT | 57.50 | 9.45 | 9.40 | 9.75 | +0.20 | +2.16% | 860 | 630 | 27.93% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 11.95 | 12.40 | 0.00 | - | 620 | 0 | 39.36% |
| CSCO240621P00062500 | 2024-04-04 11:32AM EDT | 62.50 | 13.45 | 14.55 | 14.90 | 0.00 | - | 10 | 0 | 44.53% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 65.00 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 80.18% |
© 2024 Yahoo. All rights reserved.