Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-05-29 9:37AM EDT | 20.00 | 26.10 | 25.40 | 25.65 | 0.00 | - | 2 | 0 | 193.75% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 629.00% |
| CSCO240621C00025000 | 2024-06-07 2:35PM EDT | 25.00 | 21.12 | 18.55 | 20.65 | 0.00 | - | 3 | 2 | 217.19% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 364.06% |
| CSCO240621C00030000 | 2024-06-06 1:37PM EDT | 30.00 | 16.30 | 15.45 | 15.65 | 0.00 | - | 1 | 45 | 125.78% |
| CSCO240621C00032500 | 2024-06-04 12:39PM EDT | 32.50 | 14.60 | 11.00 | 13.15 | 0.00 | - | 15 | 17 | 132.03% |
| CSCO240621C00035000 | 2024-06-07 10:34AM EDT | 35.00 | 11.17 | 10.45 | 10.65 | 0.00 | - | 4 | 48 | 83.59% |
| CSCO240621C00037500 | 2024-05-30 9:32AM EDT | 37.50 | 8.80 | 8.00 | 8.15 | 0.00 | - | 15 | 126 | 71.09% |
| CSCO240621C00040000 | 2024-06-12 9:35AM EDT | 40.00 | 5.90 | 5.50 | 5.65 | 0.00 | - | 1 | 795 | 50.78% |
| CSCO240621C00042000 | 2024-06-13 3:36PM EDT | 42.00 | 3.55 | 3.45 | 3.65 | +0.10 | +2.90% | 7 | 0 | 42.38% |
| CSCO240621C00042500 | 2024-06-12 1:49PM EDT | 42.50 | 3.04 | 2.81 | 3.15 | 0.00 | - | 1 | 503 | 37.70% |
| CSCO240621C00043000 | 2024-06-13 12:59PM EDT | 43.00 | 2.47 | 2.48 | 2.66 | -0.23 | -8.52% | 75 | 14 | 33.79% |
| CSCO240621C00043500 | 2024-06-12 9:40AM EDT | 43.50 | 2.55 | 1.99 | 2.21 | 0.00 | - | 2 | 37 | 32.03% |
| CSCO240621C00044000 | 2024-06-13 12:57PM EDT | 44.00 | 1.54 | 1.50 | 1.75 | -0.26 | -14.44% | 30 | 82 | 28.71% |
| CSCO240621C00044500 | 2024-06-13 1:08PM EDT | 44.50 | 1.12 | 1.00 | 1.35 | -0.32 | -22.22% | 3 | 7 | 27.44% |
| CSCO240621C00045000 | 2024-06-13 3:59PM EDT | 45.00 | 0.78 | 0.73 | 0.79 | -0.02 | -2.50% | 379 | 22,435 | 18.16% |
| CSCO240621C00045500 | 2024-06-13 3:57PM EDT | 45.50 | 0.45 | 0.41 | 0.45 | -0.05 | -10.00% | 467 | 661 | 16.36% |
| CSCO240621C00046000 | 2024-06-13 3:57PM EDT | 46.00 | 0.23 | 0.20 | 0.24 | -0.08 | -25.81% | 800 | 3,538 | 16.21% |
| CSCO240621C00046500 | 2024-06-13 3:50PM EDT | 46.50 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 173 | 2,777 | 16.60% |
| CSCO240621C00047000 | 2024-06-13 3:47PM EDT | 47.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 476 | 4,587 | 16.41% |
| CSCO240621C00047500 | 2024-06-13 3:29PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 341 | 25,234 | 18.16% |
| CSCO240621C00048000 | 2024-06-13 3:03PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 39 | 3,531 | 21.49% |
| CSCO240621C00048500 | 2024-06-12 2:03PM EDT | 48.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 11 | 822 | 31.64% |
| CSCO240621C00049000 | 2024-06-13 10:10AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 5,871 | 28.13% |
| CSCO240621C00049500 | 2024-06-13 3:58PM EDT | 49.50 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 8 | 2,870 | 39.06% |
| CSCO240621C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 205 | 44,067 | 32.03% |
| CSCO240621C00051000 | 2024-06-12 9:30AM EDT | 51.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 2,795 | 50.39% |
| CSCO240621C00051500 | 2024-05-31 3:48PM EDT | 51.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 103 | 53.71% |
| CSCO240621C00052000 | 2024-05-23 1:40PM EDT | 52.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1,118 | 51.37% |
| CSCO240621C00052500 | 2024-06-13 3:35PM EDT | 52.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 42,370 | 41.41% |
| CSCO240621C00053000 | 2024-06-07 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 117 | 54.30% |
| CSCO240621C00053500 | 2024-05-29 10:21AM EDT | 53.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.20% |
| CSCO240621C00055000 | 2024-06-13 3:35PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 37,611 | 53.13% |
| CSCO240621C00057500 | 2024-06-13 1:47PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 17,111 | 59.38% |
| CSCO240621C00058000 | 2024-06-04 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 79.69% |
| CSCO240621C00060000 | 2024-06-06 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 12,832 | 68.75% |
| CSCO240621C00062500 | 2024-06-06 1:31PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 13,459 | 78.13% |
| CSCO240621C00065000 | 2024-06-06 1:36PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,511 | 101.56% |
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,609 | 112.50% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2,500 | 11,260 | 148.44% |
| CSCO240621C00080000 | 2024-05-15 3:55PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 1,428 | 128.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 253.91% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 170.31% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 137.50% |
| CSCO240621P00030000 | 2024-06-06 11:59AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 122.66% |
| CSCO240621P00032500 | 2024-05-16 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 10,668 | 110.16% |
| CSCO240621P00035000 | 2024-06-05 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 2,258 | 89.06% |
| CSCO240621P00037500 | 2024-06-05 10:44AM EDT | 37.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 11,809 | 68.75% |
| CSCO240621P00040000 | 2024-06-11 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,940 | 39.06% |
| CSCO240621P00041000 | 2024-06-11 1:45PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 117 | 48.44% |
| CSCO240621P00041500 | 2024-06-12 12:31PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 822 | 28.91% |
| CSCO240621P00042000 | 2024-06-12 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 350 | 1,923 | 39.65% |
| CSCO240621P00042500 | 2024-06-13 11:41AM EDT | 42.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 15,574 | 32.23% |
| CSCO240621P00043000 | 2024-06-13 3:51PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 301 | 23.05% |
| CSCO240621P00043500 | 2024-06-13 10:17AM EDT | 43.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 142 | 21.68% |
| CSCO240621P00044000 | 2024-06-13 3:29PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 103 | 2,355 | 17.38% |
| CSCO240621P00044500 | 2024-06-13 3:00PM EDT | 44.50 | 0.12 | 0.08 | 0.10 | -0.02 | -14.29% | 61 | 393 | 16.21% |
| CSCO240621P00045000 | 2024-06-13 3:20PM EDT | 45.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 254 | 26,595 | 14.84% |
| CSCO240621P00045500 | 2024-06-13 3:59PM EDT | 45.50 | 0.35 | 0.35 | 0.38 | -0.03 | -7.89% | 66 | 3,827 | 14.50% |
| CSCO240621P00046000 | 2024-06-13 3:59PM EDT | 46.00 | 0.62 | 0.62 | 0.68 | -0.08 | -11.43% | 60 | 5,031 | 14.60% |
| CSCO240621P00046500 | 2024-06-13 2:20PM EDT | 46.50 | 1.18 | 0.99 | 1.15 | +0.12 | +11.32% | 8 | 1,576 | 19.14% |
| CSCO240621P00047000 | 2024-06-13 3:40PM EDT | 47.00 | 1.54 | 1.44 | 1.59 | +0.11 | +7.69% | 18 | 2,194 | 20.80% |
| CSCO240621P00047500 | 2024-06-13 3:54PM EDT | 47.50 | 2.02 | 1.93 | 2.08 | +0.08 | +4.12% | 9,373 | 20,773 | 24.51% |
| CSCO240621P00048000 | 2024-06-13 3:18PM EDT | 48.00 | 2.55 | 2.39 | 2.73 | -0.01 | -0.39% | 710 | 219 | 38.38% |
| CSCO240621P00048500 | 2024-06-13 3:18PM EDT | 48.50 | 3.05 | 2.90 | 5.00 | +0.38 | +14.23% | 1,350 | 435 | 77.05% |
| CSCO240621P00049000 | 2024-06-13 3:18PM EDT | 49.00 | 3.55 | 3.35 | 5.60 | +0.73 | +25.89% | 200 | 55 | 83.69% |
| CSCO240621P00049500 | 2024-06-13 3:18PM EDT | 49.50 | 4.05 | 3.85 | 4.10 | +0.24 | +6.30% | 62 | 45 | 41.90% |
| CSCO240621P00050000 | 2024-06-13 3:18PM EDT | 50.00 | 4.55 | 4.35 | 4.60 | +0.35 | +8.33% | 17,331 | 3,580 | 45.51% |
| CSCO240621P00051000 | 2024-05-24 11:41AM EDT | 51.00 | 4.35 | 5.30 | 7.60 | 0.00 | - | 3 | 0 | 103.03% |
| CSCO240621P00052500 | 2024-06-13 3:18PM EDT | 52.50 | 7.05 | 6.90 | 7.15 | +0.45 | +6.82% | 28,803 | 4,005 | 51.56% |
| CSCO240621P00053500 | 2024-05-30 9:32AM EDT | 53.50 | 7.35 | 7.90 | 10.00 | 0.00 | - | 1 | 0 | 125.49% |
| CSCO240621P00055000 | 2024-06-13 3:18PM EDT | 55.00 | 9.55 | 9.40 | 11.60 | +0.35 | +3.80% | 6,440 | 1,379 | 140.33% |
| CSCO240621P00057500 | 2024-06-13 3:18PM EDT | 57.50 | 12.05 | 11.90 | 12.10 | +0.45 | +3.88% | 2,620 | 630 | 68.75% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-05-28 10:21AM EDT | 62.50 | 15.69 | 16.85 | 19.00 | 0.00 | - | 2 | 0 | 188.48% |
| CSCO240621P00065000 | 2024-05-16 10:26AM EDT | 65.00 | 15.80 | 19.40 | 19.60 | 0.00 | - | 19 | 4 | 99.22% |
| CSCO240621P00070000 | 2024-05-16 10:39AM EDT | 70.00 | 21.05 | 24.35 | 24.65 | 0.00 | - | - | 0 | 117.19% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.