Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,021.48% |
| CSCO240419C00030000 | 2024-04-18 10:56AM EDT | 30.00 | 18.30 | 18.15 | 18.40 | 0.00 | - | 1 | 1 | 457.81% |
| CSCO240419C00032500 | 2024-04-18 10:56AM EDT | 32.50 | 15.80 | 15.80 | 15.90 | 0.00 | - | 2 | 2 | 337.50% |
| CSCO240419C00035000 | 2024-04-02 2:53PM EDT | 35.00 | 14.40 | 13.00 | 13.40 | 0.00 | - | 137 | 0 | 326.56% |
| CSCO240419C00037500 | 2024-04-16 2:05PM EDT | 37.50 | 10.55 | 10.25 | 10.95 | 0.00 | - | 1 | 1 | 291.41% |
| CSCO240419C00040000 | 2024-04-18 10:16AM EDT | 40.00 | 8.20 | 8.25 | 8.55 | +0.15 | +1.86% | 2 | 49 | 207.81% |
| CSCO240419C00041000 | 2024-04-17 3:15PM EDT | 41.00 | 6.86 | 7.05 | 8.50 | 0.00 | - | 2 | 19 | 285.16% |
| CSCO240419C00042000 | 2024-04-17 3:37PM EDT | 42.00 | 5.92 | 5.85 | 6.40 | 0.00 | - | 1 | 2 | 162.50% |
| CSCO240419C00042500 | 2024-04-09 10:09AM EDT | 42.50 | 6.55 | 5.80 | 5.90 | 0.00 | - | 4 | 4 | 126.56% |
| CSCO240419C00043000 | 2024-04-16 1:35PM EDT | 43.00 | 5.00 | 5.30 | 5.40 | 0.00 | - | 1 | 24 | 117.19% |
| CSCO240419C00043500 | 2024-04-16 1:35PM EDT | 43.50 | 4.50 | 4.25 | 5.95 | 0.00 | - | 19 | 26 | 178.52% |
| CSCO240419C00044000 | 2024-04-11 11:02AM EDT | 44.00 | 5.10 | 4.25 | 4.40 | 0.00 | - | - | 2 | 75.00% |
| CSCO240419C00044500 | 2024-04-12 9:33AM EDT | 44.50 | 4.60 | 3.60 | 3.90 | 0.00 | - | 10 | 5 | 106.64% |
| CSCO240419C00045000 | 2024-04-19 3:19PM EDT | 45.00 | 3.19 | 3.25 | 3.40 | -0.01 | -0.31% | 14 | 79 | 59.38% |
| CSCO240419C00045500 | 2024-04-19 1:03PM EDT | 45.50 | 2.75 | 1.39 | 2.90 | +0.08 | +3.00% | 6 | 8 | 83.59% |
| CSCO240419C00046000 | 2024-04-19 12:50PM EDT | 46.00 | 2.19 | 2.15 | 2.48 | -0.11 | -4.78% | 20 | 28 | 88.28% |
| CSCO240419C00046500 | 2024-04-19 3:03PM EDT | 46.50 | 1.81 | 1.79 | 1.89 | +0.15 | +9.04% | 29 | 33 | 57.81% |
| CSCO240419C00047000 | 2024-04-19 3:31PM EDT | 47.00 | 1.23 | 1.30 | 2.17 | -0.03 | -2.38% | 274 | 384 | 93.36% |
| CSCO240419C00047500 | 2024-04-19 3:47PM EDT | 47.50 | 0.75 | 0.77 | 1.12 | +0.05 | +7.14% | 159 | 357 | 62.70% |
| CSCO240419C00048000 | 2024-04-19 3:59PM EDT | 48.00 | 0.31 | 0.28 | 0.38 | +0.04 | +14.81% | 298 | 1,027 | 17.58% |
| CSCO240419C00048500 | 2024-04-19 3:55PM EDT | 48.50 | 0.02 | 0.01 | 0.03 | -0.06 | -66.67% | 742 | 1,635 | 9.38% |
| CSCO240419C00049000 | 2024-04-19 3:51PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 444 | 2,467 | 16.41% |
| CSCO240419C00049500 | 2024-04-19 3:47PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 3,423 | 25.78% |
| CSCO240419C00050000 | 2024-04-19 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 27,103 | 34.38% |
| CSCO240419C00051000 | 2024-04-19 2:44PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,325 | 50.00% |
| CSCO240419C00051500 | 2024-04-19 2:49PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 14 | 2,381 | 53.13% |
| 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 1:06PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27,562 | 65.63% |
| CSCO240419C00053000 | 2024-04-09 2:50PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 66 | 71.88% |
| CSCO240419C00054000 | 2024-03-20 2:10PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 180 | 105 | 106.25% |
| CSCO240419C00055000 | 2024-04-19 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,610 | 96.88% |
| CSCO240419C00056000 | 2024-03-20 9:44AM EDT | 56.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 21 | 212.89% |
| CSCO240419C00057500 | 2024-04-19 3:12PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,644 | 125.00% |
| CSCO240419C00059000 | 2024-03-25 10:42AM EDT | 59.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 202.34% |
| 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 | 2024-04-19 12:05PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 2,306 | 218.75% |
| CSCO240419C00070000 | 2024-04-19 12:04PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 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 | 439.06% |
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 | 365.63% |
| CSCO240419P00032500 | 2024-02-14 12:21PM EDT | 32.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 136 | 356.25% |
| CSCO240419P00035000 | 2024-03-13 11:01AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 10,858 | 287.50% |
| CSCO240419P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 2,214 | 181.25% |
| CSCO240419P00040000 | 2024-04-19 3:14PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,462 | 50.00% |
| CSCO240419P00041000 | 2024-03-25 10:42AM EDT | 41.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 268.75% |
| CSCO240419P00042000 | 2024-03-19 10:39AM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 132.81% |
| CSCO240419P00042500 | 2024-04-19 2:59PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,900 | 96.88% |
| CSCO240419P00043000 | 2024-03-22 9:49AM EDT | 43.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 108 | 185.94% |
| CSCO240419P00043500 | 2024-03-21 11:23AM EDT | 43.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 220 | 30 | 172.66% |
| CSCO240419P00044000 | 2024-04-18 10:08AM EDT | 44.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 522 | 99.61% |
| CSCO240419P00044500 | 2024-04-12 3:52PM EDT | 44.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 145.31% |
| CSCO240419P00045000 | 2024-04-19 3:13PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,307 | 59.38% |
| CSCO240419P00045500 | 2024-03-26 3:43PM EDT | 45.50 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 47 | 98.44% |
| CSCO240419P00046000 | 2024-04-18 2:36PM EDT | 46.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 30 | 104 | 77.73% |
| CSCO240419P00046500 | 2024-04-18 10:56AM EDT | 46.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 57 | 190 | 66.80% |
| CSCO240419P00047000 | 2024-04-19 3:32PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 993 | 36.72% |
| CSCO240419P00047500 | 2024-04-19 3:33PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 251 | 12,951 | 25.39% |
| CSCO240419P00048000 | 2024-04-19 3:47PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 604 | 2,231 | 13.28% |
| CSCO240419P00048500 | 2024-04-19 3:50PM EDT | 48.50 | 0.26 | 0.12 | 0.42 | -0.21 | -44.68% | 465 | 3,186 | 31.84% |
| CSCO240419P00049000 | 2024-04-19 3:36PM EDT | 49.00 | 0.79 | 0.62 | 0.70 | -0.03 | -3.66% | 134 | 2,827 | 19.53% |
| CSCO240419P00049500 | 2024-04-19 3:19PM EDT | 49.50 | 1.29 | 1.04 | 1.40 | -0.01 | -0.77% | 85 | 1,242 | 63.28% |
| CSCO240419P00050000 | 2024-04-19 3:56PM EDT | 50.00 | 1.70 | 1.62 | 1.69 | -0.14 | -7.61% | 275 | 6,400 | 34.38% |
| CSCO240419P00051000 | 2024-04-19 3:01PM EDT | 51.00 | 2.73 | 2.53 | 2.71 | -0.27 | -9.00% | 60 | 125 | 60.94% |
| CSCO240419P00051500 | 2024-04-19 10:00AM EDT | 51.50 | 3.35 | 2.95 | 3.20 | -0.15 | -4.29% | 2 | 2 | 64.84% |
| CSCO240419P00052000 | 2024-04-18 3:06PM EDT | 52.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | 10 | 31 | 73.44% |
| CSCO240419P00052500 | 2024-04-18 3:06PM EDT | 52.50 | 4.33 | 3.35 | 5.15 | 0.00 | - | 300 | 621 | 102.34% |
| CSCO240419P00053000 | 2024-04-18 3:06PM EDT | 53.00 | 4.85 | 4.60 | 4.70 | +0.05 | +1.04% | 11 | 31 | 89.06% |
| CSCO240419P00054000 | 2024-04-19 3:47PM EDT | 54.00 | 5.75 | 5.60 | 5.75 | -0.05 | -0.86% | 10 | 13 | 128.13% |
| CSCO240419P00055000 | 2024-04-19 3:25PM EDT | 55.00 | 6.75 | 6.25 | 8.75 | -0.05 | -0.74% | 1 | 270 | 285.35% |
| CSCO240419P00057000 | 2024-04-12 9:30AM EDT | 57.00 | 7.95 | 8.60 | 8.95 | 0.00 | - | 5 | 0 | 186.72% |
| CSCO240419P00057500 | 2024-04-18 3:06PM EDT | 57.50 | 9.40 | 8.35 | 9.20 | 0.00 | - | 350 | 619 | 150.00% |
| CSCO240419P00059000 | 2024-04-11 9:34AM EDT | 59.00 | 9.80 | 10.55 | 12.75 | 0.00 | - | - | 0 | 393.75% |
| CSCO240419P00060000 | 2024-04-19 3:25PM EDT | 60.00 | 11.75 | 11.60 | 11.75 | -0.15 | -1.26% | 3 | 2 | 218.75% |
| CSCO240419P00062500 | 2024-04-10 2:38PM EDT | 62.50 | 13.45 | 13.50 | 14.20 | 0.00 | - | 25 | 0 | 209.38% |
| CSCO240419P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 15.85 | 16.95 | -0.30 | -1.76% | 1 | 0 | 362.89% |
| CSCO240419P00070000 | 2024-04-09 9:54AM EDT | 70.00 | 21.35 | 21.60 | 21.85 | 0.00 | - | 1 | 0 | 318.75% |
| CSCO240419P00075000 | 2024-04-03 3:35PM EDT | 75.00 | 26.25 | 26.60 | 26.70 | 0.00 | - | 200 | 0 | 334.38% |
| 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.