Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 32.50 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 49.11% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 37.50 | 13.15 | 11.75 | 12.80 | 0.00 | - | 2 | 6 | 31.65% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 11.05 | 10.70 | 12.05 | -0.95 | -7.92% | 1 | 40 | 36.39% |
| CSCO250919C00042500 | 2024-02-28 11:06AM EDT | 42.50 | 9.20 | 8.80 | 11.55 | 0.00 | - | 1 | 2 | 40.77% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 45.00 | 7.90 | 6.40 | 7.55 | 0.00 | - | 5 | 132 | 27.55% |
| CSCO250919C00047500 | 2024-04-19 11:15AM EDT | 47.50 | 6.55 | 5.15 | 6.15 | 0.00 | - | 105 | 357 | 26.61% |
| CSCO250919C00050000 | 2024-04-22 3:59PM EDT | 50.00 | 5.15 | 4.80 | 4.90 | 0.00 | - | 7 | 229 | 25.67% |
| CSCO250919C00052500 | 2024-04-26 10:40AM EDT | 52.50 | 3.84 | 3.75 | 3.85 | -0.11 | -2.78% | 1 | 442 | 24.93% |
| CSCO250919C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 2.96 | 2.11 | 2.97 | -0.29 | -8.92% | 1 | 313 | 24.26% |
| CSCO250919C00057500 | 2024-04-19 2:24PM EDT | 57.50 | 2.17 | 2.20 | 2.26 | 0.00 | - | 2 | 44 | 23.71% |
| CSCO250919C00060000 | 2024-04-26 1:09PM EDT | 60.00 | 1.67 | 1.65 | 2.10 | -0.18 | -9.73% | 2 | 48 | 25.44% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 1.22 | 0.86 | 1.47 | 0.00 | - | 1 | 112 | 26.23% |
| CSCO250919C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.63 | 0.45 | 0.54 | 0.00 | - | 2 | 11 | 22.62% |
| CSCO250919C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.34 | 0.24 | 1.06 | 0.00 | - | 1 | 28 | 30.23% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919P00025000 | 2024-04-26 3:37PM EDT | 25.00 | 0.23 | 0.21 | 0.83 | 0.00 | - | 2 | 11 | 43.09% |
| CSCO250919P00027500 | 2024-04-22 3:32PM EDT | 27.50 | 0.33 | 0.23 | 0.73 | 0.00 | - | 2 | 5 | 36.55% |
| CSCO250919P00030000 | 2024-04-17 3:51PM EDT | 30.00 | 0.58 | 0.51 | 0.55 | 0.00 | - | 1 | 143 | 29.52% |
| CSCO250919P00032500 | 2024-04-22 3:28PM EDT | 32.50 | 0.69 | 0.73 | 0.77 | 0.00 | - | 2 | 407 | 27.95% |
| CSCO250919P00035000 | 2024-04-25 3:54PM EDT | 35.00 | 1.03 | 1.03 | 1.08 | 0.00 | - | 3 | 173 | 26.64% |
| CSCO250919P00037500 | 2024-04-26 12:41PM EDT | 37.50 | 1.45 | 1.42 | 1.48 | +0.13 | +9.85% | 1 | 42 | 25.34% |
| CSCO250919P00040000 | 2024-04-17 3:41PM EDT | 40.00 | 2.05 | 1.93 | 1.99 | 0.00 | - | 2 | 113 | 24.07% |
| CSCO250919P00042500 | 2024-04-25 3:54PM EDT | 42.50 | 2.53 | 2.20 | 2.65 | 0.00 | - | 3 | 58 | 22.94% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 45.00 | 3.08 | 3.35 | 3.45 | 0.00 | - | 3 | 237 | 21.72% |
| CSCO250919P00047500 | 2024-04-09 9:49AM EDT | 47.50 | 4.10 | 4.35 | 4.45 | 0.00 | - | 61 | 106 | 20.63% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 50.00 | 5.50 | 3.15 | 5.65 | 0.00 | - | 10 | 664 | 19.54% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 52.50 | 6.95 | 5.90 | 8.00 | 0.00 | - | 1 | 8 | 22.75% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 55.00 | 8.40 | 8.45 | 9.65 | 0.00 | - | 67 | 6 | 22.11% |
| CSCO250919P00060000 | 2024-04-23 10:06AM EDT | 60.00 | 12.20 | 12.35 | 12.55 | 0.00 | - | 20 | 21 | 14.65% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 65.00 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.