Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00025000 | 2024-05-16 9:32AM EDT | 25.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321C00030000 | 2024-06-12 11:26AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO250321C00032500 | 2024-06-10 12:45PM EDT | 32.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO250321C00035000 | 2024-06-12 10:16AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321C00037500 | 2024-06-06 9:44AM EDT | 37.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO250321C00040000 | 2024-06-11 11:05AM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO250321C00042500 | 2024-06-13 3:44PM EDT | 42.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO250321C00045000 | 2024-06-13 10:03AM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO250321C00047500 | 2024-06-13 11:50AM EDT | 47.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CSCO250321C00050000 | 2024-06-12 1:44PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CSCO250321C00052500 | 2024-06-13 12:00PM EDT | 52.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250321C00055000 | 2024-06-13 2:23PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CSCO250321C00057500 | 2024-06-13 2:23PM EDT | 57.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CSCO250321C00060000 | 2024-06-12 3:11PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CSCO250321C00065000 | 2024-06-10 10:54AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CSCO250321C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 54.93% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-05-31 11:58AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO250321P00027500 | 2024-06-06 12:23PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250321P00030000 | 2024-06-13 11:09AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250321P00032500 | 2024-06-13 3:50PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO250321P00035000 | 2024-06-13 3:50PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CSCO250321P00037500 | 2024-06-13 11:42AM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO250321P00040000 | 2024-06-12 3:41PM EDT | 40.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CSCO250321P00042500 | 2024-06-11 12:30PM EDT | 42.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CSCO250321P00045000 | 2024-06-13 12:29PM EDT | 45.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CSCO250321P00047500 | 2024-06-11 9:40AM EDT | 47.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO250321P00050000 | 2024-05-29 2:07PM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO250321P00052500 | 2024-06-12 9:45AM EDT | 52.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321P00055000 | 2024-06-11 3:32PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250321P00057500 | 2024-05-21 10:10AM EDT | 57.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 12.55 | 13.00 | 0.00 | - | 4 | 339 | 0.00% |
| CSCO250321P00065000 | 2024-06-05 9:37AM EDT | 65.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.