Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00027500 | 2024-02-22 11:42AM EDT | 27.50 | 21.15 | 22.10 | 22.40 | 0.00 | - | 4 | 7 | 1,050.00% |
| CSCO240419C00030000 | 2024-04-18 10:56AM EDT | 30.00 | 18.30 | 18.15 | 18.25 | 0.00 | - | 1 | 1 | 362.50% |
| CSCO240419C00032500 | 2024-04-18 10:56AM EDT | 32.50 | 15.80 | 15.70 | 15.80 | 0.00 | - | 2 | 2 | 375.00% |
| CSCO240419C00035000 | 2024-04-02 2:53PM EDT | 35.00 | 14.40 | 13.15 | 13.25 | 0.00 | - | 137 | 0 | 256.25% |
| CSCO240419C00037500 | 2024-04-16 2:05PM EDT | 37.50 | 10.55 | 10.70 | 10.80 | 0.00 | - | 1 | 1 | 254.69% |
| CSCO240419C00040000 | 2024-04-18 10:16AM EDT | 40.00 | 8.05 | 8.15 | 8.30 | 0.00 | - | 20 | 49 | 181.25% |
| CSCO240419C00041000 | 2024-04-17 3:15PM EDT | 41.00 | 6.86 | 7.15 | 7.30 | 0.00 | - | 2 | 19 | 160.94% |
| CSCO240419C00042000 | 2024-04-17 3:37PM EDT | 42.00 | 5.92 | 6.20 | 6.30 | 0.00 | - | 1 | 2 | 153.91% |
| CSCO240419C00042500 | 2024-04-09 10:09AM EDT | 42.50 | 6.55 | 5.70 | 5.85 | 0.00 | - | 4 | 4 | 152.34% |
| CSCO240419C00043000 | 2024-04-16 1:35PM EDT | 43.00 | 5.00 | 5.20 | 5.25 | 0.00 | - | 1 | 24 | 120.31% |
| CSCO240419C00043500 | 2024-04-16 1:35PM EDT | 43.50 | 4.50 | 4.65 | 4.80 | 0.00 | - | 19 | 26 | 110.16% |
| CSCO240419C00044000 | 2024-04-11 11:02AM EDT | 44.00 | 5.10 | 4.15 | 4.25 | 0.00 | - | - | 2 | 84.38% |
| CSCO240419C00044500 | 2024-04-12 9:33AM EDT | 44.50 | 4.60 | 3.70 | 3.80 | 0.00 | - | 10 | 5 | 99.22% |
| CSCO240419C00045000 | 2024-04-19 12:00PM EDT | 45.00 | 3.25 | 3.20 | 3.30 | +0.05 | +1.54% | 12 | 79 | 87.89% |
| CSCO240419C00045500 | 2024-04-19 10:28AM EDT | 45.50 | 2.85 | 2.71 | 2.80 | +0.18 | +6.74% | 5 | 8 | 78.13% |
| CSCO240419C00046000 | 2024-04-18 10:55AM EDT | 46.00 | 2.30 | 2.22 | 2.30 | 0.00 | - | 3 | 28 | 67.97% |
| CSCO240419C00046500 | 2024-04-19 10:18AM EDT | 46.50 | 1.74 | 1.71 | 1.78 | +0.08 | +4.82% | 9 | 33 | 52.34% |
| CSCO240419C00047000 | 2024-04-19 10:03AM EDT | 47.00 | 1.33 | 1.23 | 1.28 | +0.07 | +5.56% | 3 | 384 | 46.88% |
| CSCO240419C00047500 | 2024-04-19 11:40AM EDT | 47.50 | 0.85 | 0.73 | 0.79 | +0.15 | +21.43% | 57 | 357 | 34.38% |
| CSCO240419C00048000 | 2024-04-19 11:48AM EDT | 48.00 | 0.33 | 0.28 | 0.33 | +0.06 | +22.22% | 118 | 1,027 | 22.46% |
| CSCO240419C00048500 | 2024-04-19 11:37AM EDT | 48.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 331 | 1,635 | 16.02% |
| CSCO240419C00049000 | 2024-04-19 11:53AM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 387 | 2,467 | 22.66% |
| CSCO240419C00049500 | 2024-04-19 11:50AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 3,423 | 28.13% |
| CSCO240419C00050000 | 2024-04-19 11:50AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 27,103 | 36.72% |
| CSCO240419C00051000 | 2024-04-19 11:56AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 4 | 5,325 | 53.13% |
| CSCO240419C00051500 | 2024-04-16 9:48AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 2,381 | 54.69% |
| CSCO240419C00052000 | 2024-04-18 12:48PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,904 | 50.00% |
| CSCO240419C00052500 | 2024-04-19 11:55AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,562 | 68.75% |
| CSCO240419C00053000 | 2024-04-09 2:50PM EDT | 53.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 7 | 66 | 154.69% |
| CSCO240419C00054000 | 2024-03-20 2:10PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 180 | 105 | 109.38% |
| CSCO240419C00055000 | 2024-04-19 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,610 | 100.00% |
| CSCO240419C00056000 | 2024-03-20 9:44AM EDT | 56.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 21 | 215.63% |
| CSCO240419C00057500 | 2024-04-19 10:05AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,644 | 131.25% |
| CSCO240419C00059000 | 2024-03-25 10:42AM EDT | 59.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 204.69% |
| CSCO240419C00060000 | 2024-04-19 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,055 | 156.25% |
| CSCO240419C00062500 | 2024-04-16 2:37PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,149 | 181.25% |
| CSCO240419C00065000 | 2024-04-18 1:46PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,486 | 2,306 | 221.88% |
| CSCO240419C00070000 | 2024-04-12 1:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,748 | 250.00% |
| CSCO240419C00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 733 | 50.00% |
| CSCO240419C00080000 | 2023-11-07 11:27AM EDT | 80.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 65 | 440.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00027500 | 2024-01-05 4:54PM EDT | 27.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 471.88% |
| CSCO240419P00030000 | 2024-02-02 12:53PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 47 | 362.50% |
| CSCO240419P00032500 | 2024-02-14 12:21PM EDT | 32.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 136 | 354.69% |
| CSCO240419P00035000 | 2024-03-13 11:01AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 10,858 | 284.38% |
| CSCO240419P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 2,214 | 333.59% |
| CSCO240419P00040000 | 2024-04-17 12:11PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11,462 | 50.00% |
| CSCO240419P00041000 | 2024-03-25 10:42AM EDT | 41.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 265.63% |
| CSCO240419P00042000 | 2024-03-19 10:39AM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 129.69% |
| CSCO240419P00042500 | 2024-04-11 1:59PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 11,900 | 106.25% |
| CSCO240419P00043000 | 2024-03-22 9:49AM EDT | 43.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 108 | 182.81% |
| CSCO240419P00043500 | 2024-03-21 11:23AM EDT | 43.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 220 | 30 | 169.53% |
| CSCO240419P00044000 | 2024-04-18 10:08AM EDT | 44.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 522 | 96.88% |
| CSCO240419P00044500 | 2024-04-12 3:52PM EDT | 44.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 141.80% |
| CSCO240419P00045000 | 2024-04-19 10:47AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 9,307 | 56.25% |
| CSCO240419P00045500 | 2024-03-26 3:43PM EDT | 45.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 47 | 114.06% |
| CSCO240419P00046000 | 2024-04-18 2:36PM EDT | 46.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 30 | 104 | 99.61% |
| CSCO240419P00046500 | 2024-04-18 10:56AM EDT | 46.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 57 | 190 | 84.57% |
| CSCO240419P00047000 | 2024-04-18 3:06PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 993 | 33.59% |
| CSCO240419P00047500 | 2024-04-19 11:40AM EDT | 47.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 134 | 12,951 | 22.27% |
| CSCO240419P00048000 | 2024-04-19 11:38AM EDT | 48.00 | 0.03 | 0.04 | 0.05 | -0.13 | -81.25% | 203 | 2,231 | 12.11% |
| CSCO240419P00048500 | 2024-04-19 12:01PM EDT | 48.50 | 0.30 | 0.26 | 0.31 | -0.17 | -35.42% | 379 | 3,186 | 0.00% |
| CSCO240419P00049000 | 2024-04-19 11:58AM EDT | 49.00 | 0.75 | 0.72 | 0.79 | -0.07 | -8.54% | 70 | 2,827 | 0.00% |
| CSCO240419P00049500 | 2024-04-19 11:53AM EDT | 49.50 | 1.26 | 1.18 | 1.26 | -0.04 | -3.08% | 10 | 1,242 | 0.00% |
| CSCO240419P00050000 | 2024-04-19 11:34AM EDT | 50.00 | 1.74 | 1.71 | 1.76 | -0.10 | -5.43% | 113 | 6,400 | 0.00% |
| CSCO240419P00051000 | 2024-04-19 11:44AM EDT | 51.00 | 2.64 | 2.55 | 2.76 | -0.36 | -12.00% | 27 | 125 | 0.00% |
| CSCO240419P00051500 | 2024-04-19 10:00AM EDT | 51.50 | 3.35 | 3.20 | 3.35 | -0.15 | -4.29% | 2 | 2 | 74.22% |
| CSCO240419P00052000 | 2024-04-18 3:06PM EDT | 52.00 | 3.80 | 3.70 | 4.05 | 0.00 | - | 10 | 31 | 92.58% |
| CSCO240419P00052500 | 2024-04-18 3:06PM EDT | 52.50 | 4.33 | 4.20 | 4.30 | 0.00 | - | 300 | 621 | 0.00% |
| CSCO240419P00053000 | 2024-04-18 3:06PM EDT | 53.00 | 4.85 | 4.70 | 4.80 | +0.05 | +1.04% | 11 | 31 | 0.00% |
| CSCO240419P00054000 | 2024-04-18 11:16AM EDT | 54.00 | 5.80 | 5.70 | 5.80 | 0.00 | - | 18 | 13 | 0.00% |
| CSCO240419P00055000 | 2024-04-18 3:06PM EDT | 55.00 | 6.80 | 6.70 | 6.80 | 0.00 | - | 120 | 270 | 0.00% |
| CSCO240419P00057000 | 2024-04-12 9:30AM EDT | 57.00 | 7.95 | 8.70 | 8.80 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240419P00057500 | 2024-04-18 3:06PM EDT | 57.50 | 9.40 | 9.20 | 9.30 | 0.00 | - | 350 | 619 | 0.00% |
| CSCO240419P00059000 | 2024-04-11 9:34AM EDT | 59.00 | 9.80 | 10.70 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| CSCO240419P00060000 | 2024-04-17 2:46PM EDT | 60.00 | 11.90 | 11.70 | 11.80 | 0.00 | - | 11 | 2 | 0.00% |
| CSCO240419P00062500 | 2024-04-10 2:38PM EDT | 62.50 | 13.45 | 14.20 | 14.35 | 0.00 | - | 25 | 0 | 229.69% |
| CSCO240419P00065000 | 2024-04-17 3:27PM EDT | 65.00 | 17.05 | 16.70 | 16.80 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240419P00070000 | 2024-04-09 9:54AM EDT | 70.00 | 21.35 | 21.70 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240419P00075000 | 2024-04-03 3:35PM EDT | 75.00 | 26.25 | 26.70 | 26.80 | 0.00 | - | 200 | 0 | 0.00% |
| CSCO240419P00080000 | 2024-03-06 2:33PM EDT | 80.00 | 30.80 | 31.35 | 31.65 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.