CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200124C00037000 | 2020-01-15 2:09PM EST | 37.00 | 11.00 | 11.85 | 12.20 | 0.00 | - | - | 20 | 75.00% |
| CSCO200124C00037500 | 2019-12-05 10:33AM EST | 37.50 | 6.22 | 8.25 | 12.25 | 0.00 | - | - | 0 | 177.15% |
| CSCO200124C00040000 | 2020-01-17 11:26AM EST | 40.00 | 9.00 | 8.85 | 9.20 | +1.20 | +15.38% | - | 1 | 56.25% |
| CSCO200124C00041000 | 2019-12-06 11:23AM EST | 41.00 | 3.10 | 6.00 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200124C00041500 | 2019-12-17 10:36AM EST | 41.50 | 4.60 | 7.35 | 7.75 | 0.00 | - | - | 0 | 59.38% |
| CSCO200124C00042000 | 2019-12-31 3:37PM EST | 42.00 | 7.50 | 6.85 | 7.25 | +1.58 | +26.69% | 10 | 10 | 55.86% |
| CSCO200124C00042500 | 2019-12-31 3:12PM EST | 42.50 | 5.40 | 6.35 | 6.75 | 0.00 | - | 4 | 1 | 52.34% |
| CSCO200124C00043000 | 2020-01-03 3:52PM EST | 43.00 | 4.80 | 5.85 | 6.30 | 0.00 | - | 14 | 33 | 53.91% |
| CSCO200124C00043500 | 2019-12-31 3:35PM EST | 43.50 | 4.30 | 5.35 | 5.80 | 0.00 | - | 33 | 33 | 50.00% |
| CSCO200124C00044000 | 2020-01-17 9:30AM EST | 44.00 | 5.28 | 4.95 | 5.15 | +0.33 | +6.67% | 2 | 64 | 55.66% |
| CSCO200124C00044500 | 2020-01-17 3:26PM EST | 44.50 | 4.45 | 4.35 | 4.75 | +0.65 | +17.11% | 6 | 2 | 59.67% |
| CSCO200124C00045000 | 2020-01-17 11:49AM EST | 45.00 | 4.00 | 3.85 | 4.35 | +0.17 | +4.44% | 7 | 62 | 61.52% |
| CSCO200124C00045500 | 2020-01-17 11:29AM EST | 45.50 | 3.55 | 3.35 | 3.85 | +1.04 | +41.43% | 48 | 166 | 56.06% |
| CSCO200124C00046000 | 2020-01-17 3:58PM EST | 46.00 | 3.10 | 3.00 | 3.10 | +0.13 | +4.38% | 99 | 460 | 32.81% |
| CSCO200124C00046500 | 2020-01-17 1:00PM EST | 46.50 | 2.51 | 2.53 | 2.60 | +0.10 | +4.15% | 6 | 964 | 28.52% |
| CSCO200124C00047000 | 2020-01-17 3:58PM EST | 47.00 | 2.08 | 2.02 | 2.10 | +0.10 | +5.05% | 261 | 1,031 | 24.22% |
| CSCO200124C00047500 | 2020-01-17 3:27PM EST | 47.50 | 1.48 | 1.56 | 1.62 | -0.06 | -3.90% | 180 | 1,457 | 21.00% |
| CSCO200124C00048000 | 2020-01-17 3:51PM EST | 48.00 | 1.10 | 1.11 | 1.16 | -0.10 | -8.33% | 1,620 | 2,122 | 18.26% |
| CSCO200124C00048500 | 2020-01-17 3:56PM EST | 48.50 | 0.78 | 0.71 | 0.75 | -0.02 | -2.50% | 1,044 | 1,838 | 16.41% |
| CSCO200124C00049000 | 2020-01-17 3:54PM EST | 49.00 | 0.42 | 0.41 | 0.43 | -0.07 | -14.29% | 1,443 | 1,173 | 15.53% |
| CSCO200124C00049500 | 2020-01-17 3:58PM EST | 49.50 | 0.21 | 0.20 | 0.23 | -0.06 | -22.22% | 1,491 | 523 | 15.72% |
| CSCO200124C00050000 | 2020-01-17 3:58PM EST | 50.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 9,084 | 916 | 15.92% |
| CSCO200124C00050500 | 2020-01-17 3:56PM EST | 50.50 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 556 | 877 | 17.19% |
| CSCO200124C00051000 | 2020-01-17 1:01PM EST | 51.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 70 | 20.31% |
| CSCO200124C00051500 | 2020-01-17 10:00AM EST | 51.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 11 | 20 | 22.66% |
| CSCO200124C00052500 | 2020-01-17 10:38AM EST | 52.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 4 | 29.49% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200124P00038000 | 2020-01-17 3:40PM EST | 38.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 12 | 13 | 78.13% |
| CSCO200124P00038500 | 2019-12-26 10:02AM EST | 38.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 75.00% |
| CSCO200124P00039000 | 2020-01-14 9:51AM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 67.19% |
| CSCO200124P00040000 | 2019-12-19 10:55AM EST | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 43 | 64.06% |
| CSCO200124P00040500 | 2019-12-06 3:06PM EST | 40.50 | 0.31 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 63.28% |
| CSCO200124P00041000 | 2019-12-16 9:58AM EST | 41.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 54.69% |
| CSCO200124P00041500 | 2019-12-31 2:01PM EST | 41.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 53.91% |
| CSCO200124P00042000 | 2019-12-31 9:45AM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 141 | 52.34% |
| CSCO200124P00042500 | 2020-01-17 10:59AM EST | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 288 | 49.22% |
| CSCO200124P00043000 | 2020-01-16 10:48AM EST | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 45.31% |
| CSCO200124P00043500 | 2020-01-09 12:26PM EST | 43.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 114 | 44.92% |
| CSCO200124P00044000 | 2020-01-15 2:12PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 41.41% |
| CSCO200124P00044500 | 2020-01-17 9:40AM EST | 44.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 64 | 39.45% |
| CSCO200124P00045000 | 2020-01-16 11:34AM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 202 | 35.94% |
| CSCO200124P00045500 | 2020-01-17 1:01PM EST | 45.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 686 | 32.03% |
| CSCO200124P00046000 | 2020-01-17 3:26PM EST | 46.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 344 | 29.49% |
| CSCO200124P00046500 | 2020-01-17 11:11AM EST | 46.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 3 | 373 | 26.56% |
| CSCO200124P00047000 | 2020-01-17 3:44PM EST | 47.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 43 | 385 | 20.31% |
| CSCO200124P00047500 | 2020-01-17 3:55PM EST | 47.50 | 0.03 | 0.04 | 0.06 | -0.06 | -66.67% | 71 | 395 | 18.07% |
| CSCO200124P00048000 | 2020-01-17 3:56PM EST | 48.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 145 | 269 | 16.11% |
| CSCO200124P00048500 | 2020-01-17 3:57PM EST | 48.50 | 0.17 | 0.18 | 0.20 | -0.09 | -34.62% | 374 | 593 | 15.14% |
| CSCO200124P00049000 | 2020-01-17 3:51PM EST | 49.00 | 0.39 | 0.36 | 0.39 | -0.07 | -15.22% | 674 | 245 | 14.75% |
| CSCO200124P00049500 | 2020-01-17 3:57PM EST | 49.50 | 0.64 | 0.65 | 0.69 | -0.05 | -7.25% | 155 | 43 | 14.94% |
| CSCO200124P00050000 | 2020-01-17 3:59PM EST | 50.00 | 1.07 | 1.04 | 1.09 | 0.00 | - | 571 | 428 | 15.92% |
| CSCO200124P00050500 | 2020-01-17 11:02AM EST | 50.50 | 1.44 | 1.32 | 1.65 | -0.24 | -14.29% | 9 | 9 | 24.12% |
| CSCO200124P00051000 | 2020-01-17 10:05AM EST | 51.00 | 1.74 | 1.94 | 2.04 | -0.42 | -19.44% | 1 | 1 | 21.19% |
| CSCO200124P00053000 | 2020-01-14 8:02PM EST | 53.00 | 5.25 | 3.80 | 4.15 | 0.00 | - | - | 0 | 45.80% |
| CSCO200124P00055000 | 2019-12-30 9:46AM EST | 55.00 | 7.80 | 5.80 | 6.15 | 0.00 | - | - | 1 | 60.55% |