Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620C00025000 | 2024-03-11 9:30AM EDT | 25.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 27.50 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 71.22% |
| CSCO250620C00030000 | 2024-02-22 3:46PM EDT | 30.00 | 19.20 | 19.25 | 21.30 | 0.00 | - | 1 | 3 | 52.81% |
| CSCO250620C00032500 | 2023-12-12 1:18PM EDT | 32.50 | 17.40 | 16.70 | 19.85 | 0.00 | - | 1 | 1 | 50.46% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 35.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 37.50 | 13.08 | 11.15 | 12.35 | 0.00 | - | 8 | 11 | 31.74% |
| CSCO250620C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 10.95 | 10.30 | 10.40 | 0.00 | - | 13 | 31 | 30.07% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 42.50 | 9.15 | 8.50 | 8.65 | 0.00 | - | 7 | 25 | 28.91% |
| CSCO250620C00045000 | 2024-04-23 2:15PM EDT | 45.00 | 7.35 | 6.90 | 7.05 | 0.00 | - | 1 | 246 | 27.78% |
| CSCO250620C00047500 | 2024-04-22 1:52PM EDT | 47.50 | 6.00 | 5.50 | 5.60 | 0.00 | - | 4 | 345 | 26.64% |
| CSCO250620C00050000 | 2024-04-26 3:15PM EDT | 50.00 | 4.40 | 4.25 | 4.35 | -0.20 | -4.35% | 2 | 1,622 | 25.64% |
| CSCO250620C00052500 | 2024-04-26 10:39AM EDT | 52.50 | 3.29 | 2.52 | 3.35 | -0.16 | -4.64% | 2 | 750 | 25.01% |
| CSCO250620C00055000 | 2024-04-25 11:29AM EDT | 55.00 | 2.48 | 2.20 | 2.66 | 0.00 | - | 8 | 2,270 | 25.14% |
| CSCO250620C00057500 | 2024-04-25 10:10AM EDT | 57.50 | 1.78 | 1.75 | 1.84 | -0.06 | -3.26% | 5 | 1,090 | 23.77% |
| CSCO250620C00060000 | 2024-04-26 10:55AM EDT | 60.00 | 1.27 | 0.92 | 1.30 | -0.06 | -4.51% | 2 | 2,651 | 23.11% |
| CSCO250620C00065000 | 2024-04-26 11:38AM EDT | 65.00 | 0.64 | 0.60 | 0.66 | -0.10 | -13.51% | 3 | 4,470 | 22.56% |
| CSCO250620C00070000 | 2024-04-23 11:18AM EDT | 70.00 | 0.35 | 0.28 | 1.05 | 0.00 | - | 1 | 41 | 29.79% |
| CSCO250620C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.24 | 0.03 | 0.40 | 0.00 | - | 200 | 564 | 26.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620P00025000 | 2024-04-23 12:46PM EDT | 25.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 2 | 10 | 36.52% |
| CSCO250620P00027500 | 2024-04-23 12:48PM EDT | 27.50 | 0.23 | 0.06 | 0.55 | 0.00 | - | 2 | 4 | 37.43% |
| CSCO250620P00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.40 | 0.39 | 0.43 | 0.00 | - | 30 | 444 | 30.62% |
| CSCO250620P00032500 | 2024-04-03 11:45AM EDT | 32.50 | 0.50 | 0.57 | 0.61 | 0.00 | - | 800 | 1,293 | 28.83% |
| CSCO250620P00035000 | 2024-04-24 9:59AM EDT | 35.00 | 0.83 | 0.81 | 0.87 | 0.00 | - | 1 | 655 | 27.32% |
| CSCO250620P00037500 | 2024-04-25 10:53AM EDT | 37.50 | 1.20 | 1.17 | 1.41 | 0.00 | - | 41 | 155 | 27.41% |
| CSCO250620P00040000 | 2024-04-26 12:25PM EDT | 40.00 | 1.63 | 1.63 | 1.69 | +0.03 | +1.87% | 1 | 951 | 24.55% |
| CSCO250620P00042500 | 2024-04-18 11:28AM EDT | 42.50 | 2.28 | 2.24 | 2.30 | 0.00 | - | 1 | 2,916 | 23.27% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 45.00 | 3.08 | 2.30 | 3.10 | 0.00 | - | 4 | 936 | 22.13% |
| CSCO250620P00047500 | 2024-03-28 11:30AM EDT | 47.50 | 3.25 | 3.95 | 4.05 | 0.00 | - | 26 | 752 | 20.78% |
| CSCO250620P00050000 | 2024-04-17 1:05PM EDT | 50.00 | 5.33 | 5.15 | 5.30 | 0.00 | - | 336 | 3,726 | 19.84% |
| CSCO250620P00052500 | 2024-04-24 9:47AM EDT | 52.50 | 6.45 | 6.55 | 7.50 | 0.00 | - | 456 | 611 | 22.58% |
| CSCO250620P00055000 | 2024-04-22 9:44AM EDT | 55.00 | 8.30 | 7.15 | 9.40 | 0.00 | - | 1 | 2,518 | 23.05% |
| CSCO250620P00057500 | 2024-01-22 1:36PM EDT | 57.50 | 7.85 | 9.85 | 10.10 | 0.00 | - | - | 3 | 14.41% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 65.00 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 25.61% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 70.00 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 28.66% |
© 2024 Yahoo. All rights reserved.