Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-04-17 11:14AM EDT | 25.00 | 23.33 | 22.90 | 25.50 | 0.00 | - | 2 | 78 | 56.91% |
| CSCO260116C00027500 | 2024-03-28 3:02PM EDT | 27.50 | 22.65 | 19.45 | 23.50 | 0.00 | - | 1 | 5 | 54.41% |
| CSCO260116C00030000 | 2024-04-09 12:46PM EDT | 30.00 | 20.60 | 18.65 | 21.15 | 0.00 | - | 5 | 81 | 49.32% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 32.50 | 16.90 | 15.65 | 19.30 | 0.00 | - | 1 | 1 | 47.66% |
| CSCO260116C00035000 | 2024-04-17 9:41AM EDT | 35.00 | 15.15 | 14.50 | 17.00 | 0.00 | - | 1 | 117 | 43.13% |
| CSCO260116C00037500 | 2024-04-26 1:08PM EDT | 37.50 | 13.00 | 12.70 | 13.00 | -0.04 | -0.31% | 2 | 14 | 29.63% |
| CSCO260116C00040000 | 2024-04-24 1:56PM EDT | 40.00 | 11.30 | 10.10 | 12.20 | -0.25 | -2.16% | 4 | 684 | 33.50% |
| CSCO260116C00042500 | 2024-04-25 10:33AM EDT | 42.50 | 9.80 | 9.45 | 9.60 | 0.00 | - | 1 | 254 | 27.94% |
| CSCO260116C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 8.10 | 7.95 | 8.10 | -0.24 | -2.88% | 10 | 574 | 27.14% |
| CSCO260116C00047500 | 2024-04-25 11:34AM EDT | 47.50 | 6.72 | 6.55 | 6.70 | 0.00 | - | 3 | 638 | 26.20% |
| CSCO260116C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 5.45 | 5.35 | 5.50 | -0.15 | -2.68% | 62 | 2,379 | 25.51% |
| CSCO260116C00052500 | 2024-04-26 2:39PM EDT | 52.50 | 4.40 | 4.35 | 4.65 | -0.08 | -1.79% | 1 | 658 | 25.67% |
| CSCO260116C00055000 | 2024-04-26 10:40AM EDT | 55.00 | 3.51 | 3.45 | 3.55 | -0.28 | -7.39% | 1 | 1,361 | 24.27% |
| CSCO260116C00057500 | 2024-04-22 10:42AM EDT | 57.50 | 2.94 | 2.70 | 2.75 | 0.00 | - | 1 | 615 | 23.54% |
| CSCO260116C00060000 | 2024-04-26 3:55PM EDT | 60.00 | 2.10 | 1.90 | 2.13 | +0.02 | +0.96% | 3 | 1,703 | 23.05% |
| CSCO260116C00062500 | 2024-04-23 1:12PM EDT | 62.50 | 1.76 | 1.58 | 1.65 | 0.00 | - | 1 | 158 | 22.73% |
| CSCO260116C00065000 | 2024-04-26 3:38PM EDT | 65.00 | 1.22 | 1.15 | 1.26 | -0.05 | -3.94% | 17 | 2,602 | 22.41% |
| CSCO260116C00070000 | 2024-04-18 10:06AM EDT | 70.00 | 0.81 | 0.70 | 0.75 | 0.00 | - | 1 | 280 | 22.14% |
| CSCO260116C00075000 | 2024-04-25 12:04PM EDT | 75.00 | 0.45 | 0.42 | 0.46 | 0.00 | - | 1 | 443 | 22.16% |
| CSCO260116C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 6 | 976 | 22.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-04-26 3:31PM EDT | 25.00 | 0.27 | 0.26 | 0.38 | -0.09 | -25.00% | 2 | 60 | 32.03% |
| CSCO260116P00027500 | 2024-04-25 3:51PM EDT | 27.50 | 0.49 | 0.48 | 0.71 | 0.00 | - | 2 | 104 | 32.67% |
| CSCO260116P00030000 | 2024-04-25 3:51PM EDT | 30.00 | 0.67 | 0.68 | 0.73 | 0.00 | - | 5 | 692 | 28.69% |
| CSCO260116P00032500 | 2024-04-24 2:38PM EDT | 32.50 | 0.94 | 0.95 | 1.00 | 0.00 | - | 5 | 708 | 27.30% |
| CSCO260116P00035000 | 2024-04-22 1:51PM EDT | 35.00 | 1.30 | 1.30 | 1.35 | 0.00 | - | 4 | 172 | 26.00% |
| CSCO260116P00037500 | 2024-04-25 12:20PM EDT | 37.50 | 1.76 | 1.74 | 1.78 | 0.00 | - | 37 | 215 | 24.68% |
| CSCO260116P00040000 | 2024-04-26 12:53PM EDT | 40.00 | 2.30 | 2.29 | 2.45 | -0.04 | -1.71% | 10 | 721 | 24.11% |
| CSCO260116P00042500 | 2024-04-25 2:07PM EDT | 42.50 | 2.94 | 2.62 | 3.05 | 0.00 | - | 28 | 3,290 | 22.52% |
| CSCO260116P00045000 | 2024-04-25 2:10PM EDT | 45.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 26 | 2,010 | 21.49% |
| CSCO260116P00047500 | 2024-04-25 11:12AM EDT | 47.50 | 4.80 | 4.75 | 4.90 | 0.00 | - | 23 | 585 | 20.40% |
| CSCO260116P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 5.93 | 5.90 | 6.10 | -0.03 | -0.50% | 13 | 1,329 | 19.40% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 52.50 | 7.05 | 7.25 | 8.45 | 0.00 | - | 2 | 542 | 22.32% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 55.00 | 8.18 | 8.75 | 10.40 | 0.00 | - | 1 | 109 | 23.10% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 57.50 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 19.54% |
| CSCO260116P00060000 | 2024-03-21 10:00AM EDT | 60.00 | 11.10 | 11.90 | 14.30 | 0.00 | - | 130 | 315 | 23.24% |
| CSCO260116P00062500 | 2024-02-13 1:12PM EDT | 62.50 | 13.64 | 12.20 | 14.45 | 0.00 | - | 2 | 41 | 0.00% |
| CSCO260116P00065000 | 2024-02-13 1:12PM EDT | 65.00 | 15.80 | 13.00 | 18.00 | 0.00 | - | 2 | 3 | 19.95% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 29.33% |
| CSCO260116P00080000 | 2024-02-15 3:37PM EDT | 80.00 | 30.45 | 28.50 | 33.50 | 0.00 | - | 5 | 0 | 32.00% |
© 2024 Yahoo. All rights reserved.