Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 15.10 | 19.20 | 0.00 | - | - | 3 | 154.69% |
| CSCO240510C00040000 | 2024-05-03 10:31AM EDT | 40.00 | 7.35 | 7.10 | 7.45 | +0.50 | +7.30% | 20 | 4 | 87.30% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 5.10 | 5.40 | 0.00 | - | 3 | 3 | 63.67% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.60 | 4.75 | 0.00 | - | - | 2 | 78.61% |
| CSCO240510C00045000 | 2024-05-03 1:58PM EDT | 45.00 | 2.19 | 2.16 | 2.24 | -0.28 | -11.34% | 1 | 18 | 31.64% |
| CSCO240510C00046000 | 2024-05-03 1:50PM EDT | 46.00 | 1.23 | 1.05 | 1.43 | +0.19 | +18.27% | 75 | 159 | 31.06% |
| CSCO240510C00046500 | 2024-05-03 2:16PM EDT | 46.50 | 0.87 | 0.81 | 0.96 | +0.20 | +29.85% | 122 | 680 | 25.05% |
| CSCO240510C00047000 | 2024-05-03 3:59PM EDT | 47.00 | 0.49 | 0.49 | 0.51 | +0.09 | +22.50% | 809 | 268 | 18.56% |
| CSCO240510C00047500 | 2024-05-03 3:58PM EDT | 47.50 | 0.25 | 0.25 | 0.27 | +0.04 | +19.05% | 1,224 | 652 | 17.92% |
| CSCO240510C00048000 | 2024-05-03 3:55PM EDT | 48.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 499 | 578 | 17.97% |
| CSCO240510C00048500 | 2024-05-03 3:33PM EDT | 48.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 255 | 411 | 18.36% |
| CSCO240510C00049000 | 2024-05-03 3:41PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 327 | 600 | 20.70% |
| CSCO240510C00049500 | 2024-05-03 12:14PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 267 | 23.44% |
| CSCO240510C00050000 | 2024-05-03 2:48PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 1,290 | 26.95% |
| CSCO240510C00051000 | 2024-05-03 3:51PM EDT | 51.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 146 | 2,465 | 40.43% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 2 | 8 | 51.17% |
| CSCO240510C00052000 | 2024-05-03 3:49PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 882 | 38.28% |
| CSCO240510C00052500 | 2024-05-03 1:37PM EDT | 52.50 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 5 | 4 | 50.78% |
| CSCO240510C00053000 | 2024-05-03 3:56PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 72 | 49.61% |
| CSCO240510C00054000 | 2024-05-03 9:32AM EDT | 54.00 | 0.07 | 0.00 | 0.04 | +0.06 | +600.00% | 1 | 124 | 50.00% |
| CSCO240510C00055000 | 2024-05-03 10:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 51.56% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 11 | 56.25% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 90.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 90.23% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 161 | 57.81% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 300 | 301 | 44.53% |
| CSCO240510P00044000 | 2024-05-03 11:55AM EDT | 44.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 67 | 8,765 | 30.86% |
| CSCO240510P00045000 | 2024-05-03 3:13PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 41 | 253 | 23.83% |
| CSCO240510P00045500 | 2024-05-03 3:44PM EDT | 45.50 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 47 | 34 | 21.29% |
| CSCO240510P00046000 | 2024-05-03 3:57PM EDT | 46.00 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 357 | 1,114 | 18.56% |
| CSCO240510P00046500 | 2024-05-03 3:58PM EDT | 46.50 | 0.18 | 0.16 | 0.18 | -0.13 | -41.94% | 63 | 426 | 17.48% |
| CSCO240510P00047000 | 2024-05-03 3:43PM EDT | 47.00 | 0.34 | 0.32 | 0.35 | -0.23 | -40.35% | 161 | 683 | 16.90% |
| CSCO240510P00047500 | 2024-05-03 2:55PM EDT | 47.50 | 0.59 | 0.59 | 0.60 | -0.26 | -30.59% | 142 | 354 | 15.72% |
| CSCO240510P00048000 | 2024-05-03 3:54PM EDT | 48.00 | 0.93 | 0.77 | 0.99 | -0.24 | -20.51% | 192 | 663 | 16.80% |
| CSCO240510P00048500 | 2024-05-02 3:49PM EDT | 48.50 | 1.76 | 1.22 | 1.44 | 0.00 | - | 8 | 263 | 18.36% |
| CSCO240510P00049000 | 2024-05-03 3:09PM EDT | 49.00 | 1.78 | 1.68 | 2.12 | -0.35 | -16.43% | 38 | 67 | 35.74% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.17 | 2.42 | 0.00 | - | 4 | 0 | 24.81% |
| CSCO240510P00050000 | 2024-05-02 11:51AM EDT | 50.00 | 3.25 | 2.69 | 3.15 | 0.00 | - | 13 | 27 | 48.24% |
| CSCO240510P00051000 | 2024-05-01 3:26PM EDT | 51.00 | 3.50 | 3.60 | 3.95 | 0.00 | - | 59 | 22 | 40.43% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 4.70 | 4.95 | 0.00 | - | - | 0 | 48.05% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.55 | 6.95 | 0.00 | - | 30 | 0 | 83.59% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 6.82 | 6.55 | 6.95 | +1.02 | +17.59% | 18 | 18 | 61.72% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 9.25 | 0.00 | - | - | 0 | 123.14% |
© 2024 Yahoo. All rights reserved.