Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919C00030000 | 2024-06-11 10:24AM EDT | 30.00 | 16.02 | 15.90 | 16.40 | 0.00 | - | 2 | 4 | 32.81% |
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 32.50 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 63.95% |
| CSCO250919C00035000 | 2024-06-03 2:30PM EDT | 35.00 | 12.71 | 11.50 | 12.00 | 0.00 | - | 11 | 11 | 28.49% |
| CSCO250919C00037500 | 2024-06-04 3:41PM EDT | 37.50 | 11.65 | 9.65 | 10.15 | 0.00 | - | 13 | 13 | 27.97% |
| CSCO250919C00040000 | 2024-06-10 3:17PM EDT | 40.00 | 8.40 | 7.20 | 8.30 | 0.00 | - | 1 | 43 | 26.50% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 42.50 | 8.35 | 5.20 | 8.65 | 0.00 | - | 1 | 1 | 35.83% |
| CSCO250919C00045000 | 2024-06-13 9:45AM EDT | 45.00 | 4.95 | 4.60 | 5.25 | -0.50 | -9.17% | 10 | 136 | 24.59% |
| CSCO250919C00047500 | 2024-06-13 10:35AM EDT | 47.50 | 3.64 | 3.20 | 4.65 | -0.36 | -9.00% | 49 | 585 | 26.82% |
| CSCO250919C00050000 | 2024-06-13 1:09PM EDT | 50.00 | 2.85 | 2.71 | 3.10 | -0.11 | -3.72% | 20 | 311 | 23.49% |
| CSCO250919C00052500 | 2024-06-12 1:31PM EDT | 52.50 | 2.09 | 1.99 | 2.21 | 0.00 | - | 1 | 450 | 22.50% |
| CSCO250919C00055000 | 2024-06-12 2:22PM EDT | 55.00 | 1.50 | 1.40 | 1.68 | 0.00 | - | 4 | 339 | 22.58% |
| CSCO250919C00057500 | 2024-06-11 9:33AM EDT | 57.50 | 1.02 | 0.95 | 1.17 | 0.00 | - | 2 | 118 | 21.99% |
| CSCO250919C00060000 | 2024-06-10 3:18PM EDT | 60.00 | 0.80 | 0.65 | 0.81 | 0.00 | - | 2 | 114 | 21.61% |
| CSCO250919C00065000 | 2024-06-13 9:59AM EDT | 65.00 | 0.36 | 0.29 | 0.41 | -0.12 | -25.00% | 3 | 112 | 21.49% |
| CSCO250919C00070000 | 2024-06-12 12:30PM EDT | 70.00 | 0.19 | 0.13 | 0.36 | 0.00 | - | 58 | 98 | 24.02% |
| CSCO250919C00075000 | 2024-06-07 11:49AM EDT | 75.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 29 | 28.10% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919P00025000 | 2024-06-13 2:33PM EDT | 25.00 | 0.17 | 0.04 | 0.22 | +0.06 | +54.55% | 4 | 20 | 31.45% |
| CSCO250919P00027500 | 2024-06-13 11:01AM EDT | 27.50 | 0.24 | 0.23 | 4.55 | +0.04 | +20.00% | 2 | 5 | 53.99% |
| CSCO250919P00030000 | 2024-06-11 12:18PM EDT | 30.00 | 0.45 | 0.30 | 0.53 | 0.00 | - | 2 | 199 | 28.42% |
| CSCO250919P00032500 | 2024-06-13 9:30AM EDT | 32.50 | 0.70 | 0.62 | 0.78 | +0.03 | +4.48% | 10 | 679 | 26.95% |
| CSCO250919P00035000 | 2024-06-11 12:20PM EDT | 35.00 | 1.02 | 0.86 | 1.24 | 0.00 | - | 2 | 208 | 26.59% |
| CSCO250919P00037500 | 2024-06-13 2:34PM EDT | 37.50 | 1.40 | 1.35 | 2.37 | -0.03 | -2.10% | 2 | 46 | 29.57% |
| CSCO250919P00040000 | 2024-06-12 3:46PM EDT | 40.00 | 1.93 | 1.92 | 2.14 | 0.00 | - | 4 | 920 | 22.77% |
| CSCO250919P00042500 | 2024-06-12 3:16PM EDT | 42.50 | 2.75 | 2.22 | 3.15 | 0.00 | - | 2 | 59 | 22.84% |
| CSCO250919P00045000 | 2024-06-13 3:25PM EDT | 45.00 | 3.77 | 3.65 | 3.85 | +0.27 | +7.71% | 2 | 71 | 20.24% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 47.50 | 4.65 | 2.37 | 4.95 | 0.00 | - | 5 | 101 | 18.62% |
| CSCO250919P00050000 | 2024-05-21 2:38PM EDT | 50.00 | 5.75 | 6.15 | 6.55 | 0.00 | - | 3 | 669 | 18.28% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 52.50 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 0.00% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 55.00 | 9.00 | 8.90 | 9.90 | 0.00 | - | 3 | 73 | 13.86% |
| CSCO250919P00057500 | 2024-05-28 10:39AM EDT | 57.50 | 11.00 | 12.05 | 12.40 | 0.00 | - | 1 | 177 | 16.04% |
| CSCO250919P00060000 | 2024-05-09 9:51AM EDT | 60.00 | 12.50 | 13.25 | 14.70 | 0.00 | - | 2 | 23 | 15.60% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 65.00 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.