CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200710C00039000 | 2020-07-02 1:55PM EDT | 39.00 | 7.05 | 6.80 | 7.00 | +0.60 | +9.30% | 2 | 1 | 84.96% |
| CSCO200710C00040000 | 2020-07-01 2:24PM EDT | 40.00 | 6.09 | 5.80 | 6.00 | 0.00 | - | 3 | 2 | 74.71% |
| CSCO200710C00040500 | 2020-06-26 2:25PM EDT | 40.50 | 5.60 | 5.40 | 5.55 | 0.00 | - | 1 | 0 | 75.00% |
| CSCO200710C00041500 | 2020-06-26 10:33AM EDT | 41.50 | 3.40 | 4.45 | 4.55 | 0.00 | - | 1 | 0 | 65.72% |
| CSCO200710C00042000 | 2020-07-02 3:58PM EDT | 42.00 | 3.65 | 3.95 | 4.05 | -0.60 | -14.12% | 10 | 10 | 60.16% |
| CSCO200710C00042500 | 2020-07-01 12:32PM EDT | 42.50 | 3.70 | 3.45 | 3.50 | 0.00 | - | 12 | 0 | 53.13% |
| CSCO200710C00043000 | 2020-07-01 9:44AM EDT | 43.00 | 3.06 | 2.89 | 2.98 | 0.00 | - | 13 | 10 | 47.75% |
| CSCO200710C00043500 | 2020-07-02 1:31PM EDT | 43.50 | 2.57 | 2.43 | 2.51 | -0.36 | -12.29% | 4 | 19 | 43.46% |
| CSCO200710C00044000 | 2020-06-30 3:31PM EDT | 44.00 | 2.42 | 1.97 | 2.05 | 0.00 | - | 1 | 0 | 39.21% |
| CSCO200710C00044500 | 2020-07-02 11:34AM EDT | 44.50 | 1.72 | 1.56 | 1.63 | -0.79 | -31.47% | 39 | 172 | 36.13% |
| CSCO200710C00045000 | 2020-07-02 3:35PM EDT | 45.00 | 1.00 | 1.16 | 1.24 | -0.21 | -17.36% | 14 | 254 | 33.25% |
| CSCO200710C00045500 | 2020-07-02 3:57PM EDT | 45.50 | 0.62 | 0.82 | 0.87 | -0.31 | -33.33% | 75 | 452 | 29.88% |
| CSCO200710C00046000 | 2020-07-02 3:56PM EDT | 46.00 | 0.45 | 0.56 | 0.58 | -0.19 | -29.69% | 604 | 1,016 | 27.74% |
| CSCO200710C00046500 | 2020-07-02 3:58PM EDT | 46.50 | 0.25 | 0.39 | 0.38 | -0.21 | -45.65% | 184 | 571 | 27.00% |
| CSCO200710C00047000 | 2020-07-02 3:53PM EDT | 47.00 | 0.17 | 0.22 | 0.24 | -0.13 | -43.33% | 415 | 2,147 | 26.66% |
| CSCO200710C00047500 | 2020-07-02 3:47PM EDT | 47.50 | 0.10 | 0.13 | 0.15 | -0.12 | -54.55% | 215 | 1,058 | 26.76% |
| CSCO200710C00048000 | 2020-07-02 3:53PM EDT | 48.00 | 0.06 | 0.08 | 0.09 | -0.07 | -53.85% | 720 | 2,070 | 26.95% |
| CSCO200710C00048500 | 2020-07-02 3:52PM EDT | 48.50 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 19 | 539 | 27.93% |
| CSCO200710C00049000 | 2020-07-02 3:52PM EDT | 49.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 22 | 431 | 28.91% |
| CSCO200710C00049500 | 2020-07-01 1:58PM EDT | 49.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 110 | 30.47% |
| CSCO200710C00050000 | 2020-07-02 10:48AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 6,343 | 33.59% |
| CSCO200710C00050500 | 2020-06-30 10:13AM EDT | 50.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 48 | 2,003 | 12.50% |
| CSCO200710C00051000 | 2020-07-01 3:57PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 1,455 | 39.45% |
| CSCO200710C00052000 | 2020-06-30 11:23AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 1,193 | 44.92% |
| CSCO200710C00053000 | 2020-06-30 10:17AM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 50.00% |
| CSCO200710C00054000 | 2020-06-16 10:11AM EDT | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 77 | 47.66% |
| CSCO200710C00055000 | 2020-07-01 2:33PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 259 | 51.56% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200710P00035000 | 2020-06-29 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| CSCO200710P00038000 | 2020-07-02 3:25PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 2 | 3 | 52.34% |
| CSCO200710P00039000 | 2020-06-29 1:35PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 53.52% |
| CSCO200710P00040000 | 2020-07-02 2:02PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 95 | 46.09% |
| CSCO200710P00040500 | 2020-07-01 2:05PM EDT | 40.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 14 | 42.58% |
| CSCO200710P00041000 | 2020-07-02 3:39PM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 30 | 484 | 40.63% |
| CSCO200710P00041500 | 2020-07-02 2:35PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 5 | 182 | 37.11% |
| CSCO200710P00042000 | 2020-07-02 3:57PM EDT | 42.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 7 | 209 | 34.57% |
| CSCO200710P00042500 | 2020-07-02 3:51PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 192 | 338 | 31.84% |
| CSCO200710P00043000 | 2020-07-02 3:57PM EDT | 43.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 45 | 414 | 28.71% |
| CSCO200710P00043500 | 2020-07-02 2:40PM EDT | 43.50 | 0.11 | 0.08 | 0.10 | -0.08 | -42.11% | 75 | 263 | 26.95% |
| CSCO200710P00044000 | 2020-07-02 3:58PM EDT | 44.00 | 0.16 | 0.12 | 0.14 | -0.10 | -38.46% | 17 | 325 | 24.81% |
| CSCO200710P00044500 | 2020-07-02 3:54PM EDT | 44.50 | 0.27 | 0.18 | 0.20 | -0.08 | -22.86% | 73 | 431 | 22.66% |
| CSCO200710P00045000 | 2020-07-02 3:51PM EDT | 45.00 | 0.38 | 0.30 | 0.30 | -0.08 | -17.39% | 176 | 830 | 20.90% |
| CSCO200710P00045500 | 2020-07-02 3:57PM EDT | 45.50 | 0.60 | 0.47 | 0.50 | -0.11 | -15.49% | 276 | 211 | 20.90% |
| CSCO200710P00046000 | 2020-07-02 3:58PM EDT | 46.00 | 0.86 | 0.68 | 0.72 | -0.10 | -10.42% | 81 | 672 | 18.99% |
| CSCO200710P00046500 | 2020-07-02 3:57PM EDT | 46.50 | 1.21 | 0.96 | 0.99 | +0.08 | +7.08% | 23 | 99 | 15.43% |
| CSCO200710P00047000 | 2020-07-02 3:47PM EDT | 47.00 | 1.41 | 1.19 | 1.39 | -0.13 | -8.44% | 3 | 86 | 12.50% |
| CSCO200710P00047500 | 2020-07-01 12:45PM EDT | 47.50 | 1.97 | 1.71 | 1.80 | 0.00 | - | 15 | 144 | 0.00% |
| CSCO200710P00048000 | 2020-07-02 12:10PM EDT | 48.00 | 2.26 | 2.15 | 2.25 | -0.13 | -5.44% | 68 | 33 | 0.00% |
| CSCO200710P00048500 | 2020-06-29 9:36AM EDT | 48.50 | 3.10 | 2.61 | 2.72 | 0.00 | - | 12 | 115 | 0.00% |
| CSCO200710P00049000 | 2020-07-02 1:48PM EDT | 49.00 | 3.02 | 2.95 | 3.05 | -1.66 | -35.47% | 20 | 30 | 0.00% |
| CSCO200710P00050000 | 2020-06-29 12:12PM EDT | 50.00 | 4.47 | 3.90 | 4.05 | 0.00 | - | 10 | 15 | 0.00% |
© 2020 Verizon Media. All rights reserved.