Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2024-02-21 12:36PM EDT | 20.00 | 27.87 | 28.05 | 31.15 | 0.00 | - | 3 | 3 | 95.51% |
| CSCO250117C00022500 | 2024-02-06 10:31AM EDT | 22.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO250117C00025000 | 2024-03-28 11:27AM EDT | 25.00 | 25.10 | 22.55 | 23.45 | 0.00 | - | 1 | 9 | 54.59% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 68.36% |
| CSCO250117C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 18.85 | 17.75 | 18.95 | 0.00 | - | 10 | 195 | 49.76% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 32.50 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 53.54% |
| CSCO250117C00035000 | 2024-04-11 2:11PM EDT | 35.00 | 15.30 | 13.10 | 14.15 | 0.00 | - | 2 | 280 | 39.31% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 37.50 | 11.85 | 10.95 | 11.65 | 0.00 | - | 2 | 161 | 33.20% |
| CSCO250117C00040000 | 2024-04-24 12:28PM EDT | 40.00 | 9.76 | 9.45 | 9.60 | 0.00 | - | 7 | 857 | 31.25% |
| CSCO250117C00042500 | 2024-04-26 11:29AM EDT | 42.50 | 7.60 | 7.40 | 7.65 | -0.34 | -4.28% | 3 | 440 | 29.13% |
| CSCO250117C00045000 | 2024-04-26 3:48PM EDT | 45.00 | 5.90 | 5.75 | 5.90 | -0.20 | -3.28% | 50 | 4,926 | 27.38% |
| CSCO250117C00047500 | 2024-04-26 1:23PM EDT | 47.50 | 4.34 | 4.25 | 4.35 | -0.21 | -4.62% | 14 | 5,642 | 25.71% |
| CSCO250117C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 3.09 | 3.00 | 3.10 | -0.14 | -4.33% | 35 | 7,923 | 24.52% |
| CSCO250117C00052500 | 2024-04-26 3:50PM EDT | 52.50 | 2.08 | 2.07 | 2.12 | -0.13 | -5.88% | 66 | 9,266 | 23.58% |
| CSCO250117C00055000 | 2024-04-26 3:51PM EDT | 55.00 | 1.37 | 1.35 | 1.39 | -0.10 | -6.80% | 199 | 18,910 | 22.80% |
| CSCO250117C00057500 | 2024-04-26 3:07PM EDT | 57.50 | 0.89 | 0.84 | 0.88 | 0.00 | - | 13 | 11,005 | 22.22% |
| CSCO250117C00060000 | 2024-04-26 3:53PM EDT | 60.00 | 0.52 | 0.51 | 0.55 | -0.06 | -10.34% | 97 | 14,899 | 21.90% |
| CSCO250117C00062500 | 2024-04-24 1:03PM EDT | 62.50 | 0.34 | 0.29 | 0.33 | 0.00 | - | 7 | 7,706 | 21.56% |
| CSCO250117C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 94 | 4,316 | 21.46% |
| CSCO250117C00070000 | 2024-04-26 3:38PM EDT | 70.00 | 0.07 | 0.04 | 0.10 | -0.05 | -41.67% | 1 | 6,082 | 22.51% |
| CSCO250117C00075000 | 2024-04-24 9:54AM EDT | 75.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 1,474 | 25.39% |
| CSCO250117C00080000 | 2024-04-15 1:07PM EDT | 80.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 65 | 1,493 | 28.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2024-04-05 12:23PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 435 | 45.31% |
| CSCO250117P00022500 | 2024-04-24 3:09PM EDT | 22.50 | 0.07 | 0.02 | 0.24 | 0.00 | - | 5 | 102 | 51.17% |
| CSCO250117P00025000 | 2024-04-10 1:08PM EDT | 25.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 10 | 279 | 38.38% |
| CSCO250117P00027500 | 2024-04-22 12:26PM EDT | 27.50 | 0.14 | 0.06 | 0.15 | 0.00 | - | 3 | 113 | 35.74% |
| CSCO250117P00030000 | 2024-04-24 2:38PM EDT | 30.00 | 0.19 | 0.16 | 0.24 | 0.00 | - | 5 | 1,944 | 33.79% |
| CSCO250117P00032500 | 2024-04-23 1:39PM EDT | 32.50 | 0.29 | 0.29 | 0.32 | 0.00 | - | 1 | 3,271 | 30.76% |
| CSCO250117P00035000 | 2024-04-23 1:38PM EDT | 35.00 | 0.45 | 0.45 | 0.48 | 0.00 | - | 1 | 6,199 | 28.76% |
| CSCO250117P00037500 | 2024-04-26 9:37AM EDT | 37.50 | 0.67 | 0.69 | 0.70 | -0.04 | -5.63% | 4 | 7,831 | 26.71% |
| CSCO250117P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.05 | 1.05 | 1.08 | +0.05 | +5.00% | 34 | 10,517 | 25.38% |
| CSCO250117P00042500 | 2024-04-26 12:29PM EDT | 42.50 | 1.54 | 1.53 | 1.58 | 0.00 | - | 2 | 5,788 | 23.80% |
| CSCO250117P00045000 | 2024-04-26 1:17PM EDT | 45.00 | 2.21 | 2.22 | 2.44 | -0.02 | -0.90% | 11 | 11,617 | 23.43% |
| CSCO250117P00047500 | 2024-04-26 11:43AM EDT | 47.50 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 11 | 8,438 | 21.14% |
| CSCO250117P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 4.45 | 4.35 | 4.50 | +0.30 | +7.23% | 7 | 21,627 | 19.97% |
| CSCO250117P00052500 | 2024-04-26 11:09AM EDT | 52.50 | 5.90 | 5.60 | 6.85 | +0.25 | +4.42% | 10 | 6,701 | 24.20% |
| CSCO250117P00055000 | 2024-04-26 9:56AM EDT | 55.00 | 7.60 | 7.70 | 7.85 | +0.23 | +3.12% | 1 | 5,227 | 17.38% |
| CSCO250117P00057500 | 2024-04-26 10:10AM EDT | 57.50 | 9.75 | 9.75 | 10.70 | +0.05 | +0.52% | 4 | 2,253 | 23.83% |
| CSCO250117P00060000 | 2024-04-19 11:23AM EDT | 60.00 | 11.80 | 11.55 | 13.10 | 0.00 | - | 26 | 3,660 | 26.10% |
| CSCO250117P00062500 | 2024-04-26 2:37PM EDT | 62.50 | 14.65 | 13.70 | 15.60 | +0.40 | +2.81% | 860 | 614 | 28.98% |
| CSCO250117P00065000 | 2024-04-24 2:39PM EDT | 65.00 | 16.70 | 16.50 | 18.20 | 0.00 | - | 14 | 5 | 32.65% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.25 | 21.10 | 22.95 | +1.72 | +8.38% | 1 | 5 | 34.84% |
| CSCO250117P00080000 | 2023-10-12 12:27PM EDT | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.