Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 25.00 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 41.07% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 27.50 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 72.62% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 52.91% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 36.84% |
| CSCO251219C00035000 | 2024-03-15 12:42PM EDT | 35.00 | 15.60 | 15.30 | 16.25 | 0.00 | - | 1 | 21 | 39.72% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 45.73% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 40.00 | 12.51 | 10.65 | 11.15 | 0.00 | - | 1 | 851 | 28.99% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 8.40 | 9.50 | 0.00 | - | 14 | 30 | 28.11% |
| CSCO251219C00045000 | 2024-04-15 11:40AM EDT | 45.00 | 8.80 | 7.85 | 9.00 | 0.00 | - | 1 | 300 | 31.67% |
| CSCO251219C00047500 | 2024-04-24 11:48AM EDT | 47.50 | 6.98 | 6.50 | 6.60 | 0.00 | - | 15 | 139 | 26.39% |
| CSCO251219C00050000 | 2024-04-26 9:39AM EDT | 50.00 | 5.50 | 5.25 | 5.40 | -0.10 | -1.79% | 3 | 1,269 | 25.69% |
| CSCO251219C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 4.25 | 4.20 | 4.35 | -0.32 | -7.00% | 7 | 1,411 | 25.03% |
| CSCO251219C00055000 | 2024-04-24 11:00AM EDT | 55.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 24 | 3,815 | 24.19% |
| CSCO251219C00057500 | 2024-04-22 11:12AM EDT | 57.50 | 2.75 | 1.76 | 2.78 | 0.00 | - | 8 | 1,176 | 24.21% |
| CSCO251219C00060000 | 2024-04-23 1:55PM EDT | 60.00 | 2.06 | 1.92 | 2.13 | 0.00 | - | 1 | 469 | 23.58% |
| CSCO251219C00062500 | 2024-04-25 3:04PM EDT | 62.50 | 1.60 | 1.22 | 1.54 | 0.00 | - | 135 | 1,493 | 22.66% |
| CSCO251219C00065000 | 2024-04-24 2:02PM EDT | 65.00 | 1.23 | 1.10 | 1.14 | 0.00 | - | 74 | 1,471 | 22.18% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.62 | 0.58 | 0.64 | -0.19 | -23.46% | 1 | 274 | 21.73% |
| CSCO251219C00075000 | 2024-04-22 11:39AM EDT | 75.00 | 0.41 | 0.32 | 0.36 | 0.00 | - | 1 | 298 | 21.51% |
| CSCO251219C00080000 | 2024-04-17 1:16PM EDT | 80.00 | 0.25 | 0.04 | 0.30 | 0.00 | - | 12 | 951 | 22.97% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 0.25 | 0.04 | 0.34 | -0.01 | -3.85% | 2 | 90 | 31.98% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 27.50 | 0.44 | 0.45 | 0.48 | 0.00 | - | 2 | 34 | 30.25% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 30.00 | 0.64 | 0.64 | 0.67 | 0.00 | - | 9 | 117 | 28.66% |
| CSCO251219P00032500 | 2024-04-22 12:23PM EDT | 32.50 | 0.88 | 0.90 | 0.93 | 0.00 | - | 2 | 629 | 27.30% |
| CSCO251219P00035000 | 2024-04-22 12:24PM EDT | 35.00 | 1.22 | 1.24 | 1.28 | 0.00 | - | 2 | 766 | 26.07% |
| CSCO251219P00037500 | 2024-04-25 3:50PM EDT | 37.50 | 1.65 | 1.62 | 1.72 | 0.00 | - | 2 | 425 | 24.88% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 40.00 | 2.18 | 1.80 | 2.27 | -0.06 | -2.68% | 9 | 254 | 23.71% |
| CSCO251219P00042500 | 2024-04-25 9:36AM EDT | 42.50 | 2.80 | 2.87 | 2.95 | 0.00 | - | 4 | 191 | 22.57% |
| CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 45.00 | 3.40 | 3.70 | 3.80 | 0.00 | - | 1 | 2,021 | 21.55% |
| CSCO251219P00047500 | 2024-04-12 3:35PM EDT | 47.50 | 4.60 | 4.65 | 4.75 | 0.00 | - | 30 | 311 | 20.25% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 50.00 | 5.30 | 4.80 | 6.10 | 0.00 | - | 20 | 290 | 19.85% |
| CSCO251219P00052500 | 2024-04-12 3:44PM EDT | 52.50 | 6.97 | 7.15 | 7.30 | 0.00 | - | 1 | 428 | 18.02% |
| CSCO251219P00055000 | 2024-04-18 1:14PM EDT | 55.00 | 8.50 | 8.70 | 9.40 | 0.00 | - | 2 | 554 | 19.26% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 17.22% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 60.00 | 12.35 | 12.40 | 12.65 | 0.00 | - | 1 | 882 | 14.32% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 25.70% |
| CSCO251219P00065000 | 2024-02-23 10:39AM EDT | 65.00 | 16.35 | 15.40 | 15.75 | 0.00 | - | 31 | 12 | 0.00% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 24.32% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.