Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607C00040000 | 2024-05-31 9:35AM EDT | 40.00 | 6.25 | 6.30 | 6.80 | -0.40 | -6.02% | 50 | 50 | 60.16% |
| CSCO240607C00042000 | 2024-05-20 11:54AM EDT | 42.00 | 5.56 | 4.30 | 4.70 | 0.00 | - | 1 | 2 | 60.35% |
| CSCO240607C00042500 | 2024-05-29 9:47AM EDT | 42.50 | 3.60 | 2.97 | 4.30 | 0.00 | - | 2 | 14 | 62.70% |
| CSCO240607C00043000 | 2024-05-01 2:33PM EDT | 43.00 | 4.65 | 2.70 | 3.85 | 0.00 | - | - | 1 | 60.35% |
| CSCO240607C00043500 | 2024-05-28 9:32AM EDT | 43.50 | 2.93 | 2.86 | 3.35 | 0.00 | - | 2 | 2 | 54.39% |
| CSCO240607C00044000 | 2024-05-30 11:49AM EDT | 44.00 | 2.46 | 2.53 | 2.84 | 0.00 | - | 2 | 3 | 47.85% |
| CSCO240607C00044500 | 2024-05-28 1:39PM EDT | 44.50 | 1.86 | 2.06 | 2.29 | -0.15 | -7.46% | 1 | 1 | 39.06% |
| CSCO240607C00045000 | 2024-05-31 1:58PM EDT | 45.00 | 1.51 | 1.45 | 1.83 | -0.04 | -2.58% | 23 | 11 | 35.06% |
| CSCO240607C00045500 | 2024-05-31 3:58PM EDT | 45.50 | 1.23 | 1.23 | 1.28 | +0.11 | +9.82% | 103 | 136 | 26.07% |
| CSCO240607C00046000 | 2024-05-31 3:56PM EDT | 46.00 | 0.89 | 0.86 | 0.91 | +0.15 | +20.27% | 1,187 | 1,486 | 24.61% |
| CSCO240607C00046500 | 2024-05-31 3:56PM EDT | 46.50 | 0.58 | 0.57 | 0.59 | +0.15 | +34.88% | 600 | 4,448 | 22.95% |
| CSCO240607C00047000 | 2024-05-31 3:59PM EDT | 47.00 | 0.35 | 0.35 | 0.38 | +0.05 | +16.67% | 2,059 | 1,858 | 23.15% |
| CSCO240607C00047500 | 2024-05-31 3:59PM EDT | 47.50 | 0.22 | 0.20 | 0.23 | +0.04 | +22.22% | 812 | 2,088 | 23.24% |
| CSCO240607C00048000 | 2024-05-31 3:56PM EDT | 48.00 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 657 | 3,112 | 23.24% |
| CSCO240607C00048500 | 2024-05-31 3:54PM EDT | 48.50 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 229 | 306 | 25.78% |
| CSCO240607C00049000 | 2024-05-31 1:23PM EDT | 49.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 235 | 1,727 | 25.39% |
| CSCO240607C00049500 | 2024-05-31 3:41PM EDT | 49.50 | 0.02 | 0.02 | 0.13 | -0.01 | -33.33% | 90 | 107 | 36.82% |
| CSCO240607C00050000 | 2024-05-31 1:05PM EDT | 50.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 21 | 861 | 32.62% |
| CSCO240607C00051000 | 2024-05-31 12:59PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 31 | 682 | 35.94% |
| CSCO240607C00051500 | 2024-05-28 10:36AM EDT | 51.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 53.52% |
| CSCO240607C00052000 | 2024-05-30 1:24PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 542 | 46.09% |
| CSCO240607C00052500 | 2024-05-31 9:50AM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 31 | 42.19% |
| CSCO240607C00053000 | 2024-05-30 12:34PM EDT | 53.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 196 | 50.00% |
| CSCO240607C00053500 | 2024-05-29 1:39PM EDT | 53.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 7 | 57.81% |
| CSCO240607C00054000 | 2024-05-28 10:39AM EDT | 54.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 502 | 696 | 53.52% |
| CSCO240607C00055000 | 2024-05-29 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 381 | 66.80% |
| CSCO240607C00056000 | 2024-05-22 10:07AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 200 | 102 | 72.66% |
| CSCO240607C00057000 | 2024-05-21 2:48PM EDT | 57.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 250 | 78.13% |
| CSCO240607C00058000 | 2024-05-22 9:54AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 59.38% |
| CSCO240607C00060000 | 2024-05-16 3:22PM EDT | 60.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 2 | 93.75% |
| CSCO240607C00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 14 | 117.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607P00035000 | 2024-05-21 3:12PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 216 | 441 | 107.81% |
| CSCO240607P00039000 | 2024-05-31 1:15PM EDT | 39.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 21 | 7,496 | 71.88% |
| CSCO240607P00040000 | 2024-05-29 12:16PM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 171 | 531 | 63.09% |
| CSCO240607P00040500 | 2024-05-31 1:14PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 51.17% |
| CSCO240607P00041000 | 2024-05-31 1:14PM EDT | 41.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 1 | 16 | 54.49% |
| CSCO240607P00041500 | 2024-05-31 1:15PM EDT | 41.50 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 19 | 350 | 50.20% |
| CSCO240607P00042000 | 2024-05-31 3:39PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 93 | 33.59% |
| CSCO240607P00042500 | 2024-05-31 1:13PM EDT | 42.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 426 | 88 | 50.00% |
| CSCO240607P00043000 | 2024-05-31 1:15PM EDT | 43.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 7 | 40 | 39.06% |
| CSCO240607P00043500 | 2024-05-31 1:41PM EDT | 43.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 41 | 11 | 29.69% |
| CSCO240607P00044000 | 2024-05-30 12:23PM EDT | 44.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 220 | 467 | 26.76% |
| CSCO240607P00044500 | 2024-05-31 1:31PM EDT | 44.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 78 | 31 | 24.41% |
| CSCO240607P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 96 | 389 | 23.34% |
| CSCO240607P00045500 | 2024-05-31 3:49PM EDT | 45.50 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 792 | 619 | 22.27% |
| CSCO240607P00046000 | 2024-05-31 3:56PM EDT | 46.00 | 0.32 | 0.30 | 0.32 | -0.15 | -31.91% | 505 | 1,727 | 20.90% |
| CSCO240607P00046500 | 2024-05-31 3:58PM EDT | 46.50 | 0.55 | 0.51 | 0.53 | -0.19 | -25.68% | 254 | 1,256 | 20.61% |
| CSCO240607P00047000 | 2024-05-31 3:46PM EDT | 47.00 | 0.78 | 0.78 | 0.81 | -0.32 | -29.09% | 128 | 1,621 | 20.22% |
| CSCO240607P00047500 | 2024-05-31 3:51PM EDT | 47.50 | 1.16 | 1.12 | 1.18 | -0.15 | -11.45% | 64 | 753 | 20.70% |
| CSCO240607P00048000 | 2024-05-31 1:01PM EDT | 48.00 | 1.61 | 1.38 | 1.60 | -0.13 | -7.47% | 32 | 4,102 | 21.29% |
| CSCO240607P00048500 | 2024-05-31 3:28PM EDT | 48.50 | 2.12 | 1.95 | 2.09 | -0.09 | -4.07% | 10 | 41 | 25.00% |
| CSCO240607P00049000 | 2024-05-30 12:54PM EDT | 49.00 | 2.71 | 1.88 | 2.54 | 0.00 | - | 1 | 124 | 24.22% |
| CSCO240607P00050000 | 2024-05-30 1:26PM EDT | 50.00 | 3.69 | 3.25 | 3.75 | 0.00 | - | 1 | 7 | 49.81% |
| CSCO240607P00051000 | 2024-05-16 9:50AM EDT | 51.00 | 2.31 | 4.20 | 4.75 | 0.00 | - | - | 0 | 58.59% |
| CSCO240607P00053000 | 2024-05-20 9:53AM EDT | 53.00 | 5.27 | 6.20 | 6.75 | 0.00 | - | 11 | 0 | 74.61% |
| CSCO240607P00054000 | 2024-05-30 12:21PM EDT | 54.00 | 7.60 | 7.20 | 7.75 | 0.00 | - | 3 | 3 | 82.03% |
| CSCO240607P00070000 | 2024-05-28 10:01AM EDT | 70.00 | 23.25 | 21.25 | 25.80 | 0.00 | - | 9 | 5 | 121.88% |
© 2024 Yahoo. All rights reserved.