Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121C00017500 | 2020-11-09 9:30AM EST | 17.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO220121C00020000 | 2021-04-12 11:26AM EST | 20.00 | 31.80 | 30.20 | 33.05 | 0.00 | - | 2 | 68 | 0.00% |
| CSCO220121C00022500 | 2021-06-14 2:41PM EST | 22.50 | 31.46 | 30.10 | 30.25 | 0.00 | - | 1 | 20 | 0.00% |
| CSCO220121C00025000 | 2021-05-20 9:30AM EST | 25.00 | 26.72 | 25.35 | 28.95 | 0.00 | - | 142 | 37 | 0.00% |
| CSCO220121C00027500 | 2021-06-17 11:26AM EST | 27.50 | 25.65 | 25.10 | 25.25 | 0.00 | - | 1,050 | 103 | 0.00% |
| CSCO220121C00030000 | 2021-06-23 8:46AM EST | 30.00 | 23.15 | 22.80 | 22.90 | 0.00 | - | 5 | 5,024 | 0.00% |
| CSCO220121C00032500 | 2021-06-23 10:40AM EST | 32.50 | 20.22 | 20.10 | 20.25 | 0.00 | - | 2 | 124 | 0.00% |
| CSCO220121C00035000 | 2021-06-23 11:10AM EST | 35.00 | 17.75 | 17.65 | 17.80 | 0.00 | - | 15 | 22,653 | 0.00% |
| CSCO220121C00037500 | 2020-11-10 3:11PM EST | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CSCO220121C00040000 | 2021-06-23 11:16AM EST | 40.00 | 12.93 | 12.80 | 12.95 | +0.14 | +1.09% | 2 | 6,918 | 0.00% |
| CSCO220121C00042500 | 2021-06-22 2:54PM EST | 42.50 | 11.15 | 10.55 | 10.70 | 0.00 | - | 16 | 10,069 | 0.00% |
| CSCO220121C00045000 | 2020-11-10 3:25PM EST | 45.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CSCO220121C00047500 | 2021-06-23 1:46PM EST | 47.50 | 6.65 | 6.50 | 6.60 | 0.00 | - | 54 | 19,747 | 0.00% |
| CSCO220121C00049000 | 2021-06-22 11:56AM EST | 49.00 | 5.67 | 5.30 | 5.45 | 0.00 | - | 5 | 44 | 0.00% |
| CSCO220121C00050000 | 2021-06-24 10:17AM EST | 50.00 | 4.75 | 4.65 | 4.75 | -0.16 | -3.26% | 37 | 32,186 | 0.00% |
| CSCO220121C00052500 | 2021-06-24 11:25AM EST | 52.50 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 66 | 18,972 | 0.00% |
| CSCO220121C00055000 | 2020-11-10 2:02PM EST | 55.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CSCO220121C00057500 | 2021-06-24 10:25AM EST | 57.50 | 1.48 | 1.48 | 1.50 | -0.06 | -3.90% | 23 | 10,294 | 24.95% |
| CSCO220121C00060000 | 2021-06-24 10:31AM EST | 60.00 | 0.95 | 0.90 | 0.95 | -0.01 | -1.04% | 10 | 18,878 | 27.95% |
| CSCO220121C00065000 | 2021-06-23 2:11PM EST | 65.00 | 0.41 | 0.39 | 0.42 | 0.00 | - | 10 | 12,960 | 33.20% |
| CSCO220121C00070000 | 2021-06-23 1:24PM EST | 70.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 25 | 3,788 | 38.18% |
| CSCO220121C00075000 | 2020-11-10 3:25PM EST | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO220121C00080000 | 2021-06-23 11:54AM EST | 80.00 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 20 | 1,219 | 47.27% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121P00017500 | 2021-06-18 2:17PM EST | 17.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 95 | 698 | 132.81% |
| CSCO220121P00020000 | 2021-06-15 1:13PM EST | 20.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 2,637 | 122.66% |
| CSCO220121P00022500 | 2021-06-23 10:17AM EST | 22.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 5,703 | 115.63% |
| CSCO220121P00025000 | 2020-11-10 3:54PM EST | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 50.00% |
| CSCO220121P00027500 | 2020-11-10 11:17AM EST | 27.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CSCO220121P00030000 | 2021-06-24 10:48AM EST | 30.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 748 | 14,713 | 93.36% |
| CSCO220121P00032500 | 2021-06-23 2:59PM EST | 32.50 | 0.23 | 0.22 | 0.24 | 0.00 | - | 80 | 10,497 | 86.62% |
| CSCO220121P00035000 | 2021-06-24 11:00AM EST | 35.00 | 0.32 | 0.30 | 0.33 | -0.01 | -3.03% | 231 | 36,685 | 81.54% |
| CSCO220121P00037500 | 2020-11-10 11:05AM EST | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CSCO220121P00040000 | 2021-06-23 10:17AM EST | 40.00 | 0.63 | 0.60 | 0.61 | 0.00 | - | 6 | 33,744 | 72.95% |
| CSCO220121P00042500 | 2021-06-23 12:45PM EST | 42.50 | 0.89 | 0.85 | 0.90 | 0.00 | - | 13 | 24,541 | 70.12% |
| CSCO220121P00045000 | 2021-06-24 9:31AM EST | 45.00 | 1.25 | 1.25 | 1.31 | -0.02 | -1.57% | 32 | 35,702 | 68.29% |
| CSCO220121P00047500 | 2021-06-24 11:33AM EST | 47.50 | 1.90 | 1.87 | 1.90 | +0.01 | +0.53% | 10 | 18,627 | 67.68% |
| CSCO220121P00049000 | 2021-06-24 11:18AM EST | 49.00 | 2.37 | 2.33 | 2.41 | +0.03 | +1.28% | 28 | 489 | 67.97% |
| CSCO220121P00050000 | 2020-11-05 11:45AM EST | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO220121P00052500 | 2020-11-05 1:03PM EST | 52.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CSCO220121P00055000 | 2021-06-23 11:46AM EST | 55.00 | 5.40 | 5.30 | 5.40 | 0.00 | - | 33 | 1,066 | 73.36% |
| CSCO220121P00057500 | 2020-11-04 1:16PM EST | 57.50 | 22.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO220121P00060000 | 2020-10-27 11:27AM EST | 60.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO220121P00065000 | 2021-06-23 12:52PM EST | 65.00 | 13.40 | 13.45 | 13.60 | 0.00 | - | 11 | 380 | 95.73% |
| CSCO220121P00070000 | 2021-06-14 1:38PM EST | 70.00 | 17.25 | 18.25 | 18.35 | 0.00 | - | 21 | 669 | 108.84% |
| CSCO220121P00075000 | 2021-06-14 12:48PM EST | 75.00 | 22.20 | 23.20 | 23.35 | 0.00 | - | 19 | 890 | 122.22% |
| CSCO220121P00080000 | 2021-06-22 11:55AM EST | 80.00 | 27.95 | 28.00 | 28.15 | 0.00 | - | 2 | 52 | 131.54% |
© 2021 Yahoo. All rights reserved.
