Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-06-06 9:36AM EDT | 25.00 | 20.95 | 20.30 | 21.50 | 0.00 | - | 1 | 61 | 40.14% |
| CSCO260116C00027500 | 2024-06-05 10:41AM EDT | 27.50 | 18.95 | 17.65 | 19.00 | 0.00 | - | 1 | 14 | 34.99% |
| CSCO260116C00030000 | 2024-06-11 10:47AM EDT | 30.00 | 16.75 | 15.15 | 16.50 | 0.00 | - | 4 | 243 | 30.25% |
| CSCO260116C00032500 | 2024-06-12 1:58PM EDT | 32.50 | 14.15 | 13.85 | 15.10 | 0.00 | - | 2 | 4 | 34.44% |
| CSCO260116C00035000 | 2024-06-12 11:08AM EDT | 35.00 | 12.20 | 11.85 | 12.60 | 0.00 | - | 2 | 135 | 29.42% |
| CSCO260116C00037500 | 2024-06-12 12:45PM EDT | 37.50 | 9.95 | 9.40 | 10.40 | 0.00 | - | 3 | 36 | 26.37% |
| CSCO260116C00040000 | 2024-06-13 3:10PM EDT | 40.00 | 8.50 | 8.35 | 8.70 | -0.10 | -1.16% | 9 | 821 | 25.66% |
| CSCO260116C00042500 | 2024-06-13 12:48PM EDT | 42.50 | 6.90 | 5.90 | 9.50 | -0.15 | -2.13% | 2 | 758 | 35.90% |
| CSCO260116C00045000 | 2024-06-13 2:47PM EDT | 45.00 | 5.40 | 5.40 | 5.75 | -0.24 | -4.26% | 79 | 2,767 | 24.12% |
| CSCO260116C00047500 | 2024-06-13 1:02PM EDT | 47.50 | 4.40 | 4.30 | 4.55 | -0.06 | -1.35% | 57 | 685 | 23.46% |
| CSCO260116C00050000 | 2024-06-13 1:00PM EDT | 50.00 | 3.40 | 3.30 | 3.50 | -0.07 | -2.02% | 25 | 3,537 | 22.72% |
| CSCO260116C00052500 | 2024-06-13 3:28PM EDT | 52.50 | 2.56 | 2.56 | 2.83 | -0.06 | -2.29% | 41 | 963 | 22.96% |
| CSCO260116C00055000 | 2024-06-13 3:11PM EDT | 55.00 | 1.96 | 1.89 | 2.09 | -0.18 | -8.41% | 70 | 2,319 | 22.23% |
| CSCO260116C00057500 | 2024-06-13 9:39AM EDT | 57.50 | 1.40 | 1.37 | 1.52 | -0.15 | -9.68% | 2 | 616 | 21.64% |
| CSCO260116C00060000 | 2024-06-13 2:55PM EDT | 60.00 | 1.02 | 1.00 | 1.18 | -0.02 | -1.92% | 42 | 2,285 | 21.75% |
| CSCO260116C00062500 | 2024-06-05 2:19PM EDT | 62.50 | 0.75 | 0.72 | 1.26 | -0.09 | -10.71% | 10 | 219 | 24.21% |
| CSCO260116C00065000 | 2024-06-13 11:47AM EDT | 65.00 | 0.55 | 0.51 | 0.66 | -0.02 | -3.51% | 24 | 3,059 | 21.56% |
| CSCO260116C00070000 | 2024-06-13 3:07PM EDT | 70.00 | 0.31 | 0.30 | 0.37 | -0.02 | -6.06% | 3 | 997 | 21.51% |
| CSCO260116C00075000 | 2024-06-12 1:19PM EDT | 75.00 | 0.20 | 0.19 | 0.37 | 0.00 | - | 1 | 476 | 24.05% |
| CSCO260116C00080000 | 2024-06-13 11:51AM EDT | 80.00 | 0.13 | 0.13 | 0.36 | -0.13 | -50.00% | 14 | 1,676 | 26.20% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-06-13 3:07PM EDT | 25.00 | 0.33 | 0.14 | 0.33 | +0.03 | +10.00% | 5 | 199 | 30.47% |
| CSCO260116P00027500 | 2024-06-11 11:57AM EDT | 27.50 | 0.44 | 0.42 | 0.52 | 0.00 | - | 2 | 174 | 29.35% |
| CSCO260116P00030000 | 2024-06-12 3:25PM EDT | 30.00 | 0.66 | 0.62 | 0.89 | -0.01 | -1.49% | 2 | 802 | 29.40% |
| CSCO260116P00032500 | 2024-06-13 10:53AM EDT | 32.50 | 0.96 | 0.90 | 1.05 | +0.02 | +2.13% | 2 | 823 | 26.49% |
| CSCO260116P00035000 | 2024-06-11 11:59AM EDT | 35.00 | 1.41 | 1.27 | 1.41 | +0.09 | +6.82% | 1 | 205 | 24.93% |
| CSCO260116P00037500 | 2024-06-13 9:33AM EDT | 37.50 | 1.90 | 1.71 | 1.99 | +0.05 | +2.70% | 1 | 351 | 24.12% |
| CSCO260116P00040000 | 2024-06-13 3:28PM EDT | 40.00 | 2.64 | 2.43 | 2.67 | +0.14 | +5.60% | 35 | 1,159 | 23.07% |
| CSCO260116P00042500 | 2024-06-12 1:10PM EDT | 42.50 | 3.35 | 3.20 | 3.50 | 0.00 | - | 3 | 2,628 | 22.00% |
| CSCO260116P00045000 | 2024-06-12 2:08PM EDT | 45.00 | 4.30 | 4.05 | 4.40 | 0.00 | - | 258 | 2,644 | 20.47% |
| CSCO260116P00047500 | 2024-06-07 11:09AM EDT | 47.50 | 5.20 | 4.70 | 5.60 | 0.00 | - | 1 | 957 | 19.43% |
| CSCO260116P00050000 | 2024-06-12 10:08AM EDT | 50.00 | 6.75 | 6.75 | 7.05 | 0.00 | - | 3 | 1,344 | 18.59% |
| CSCO260116P00052500 | 2024-06-12 10:35AM EDT | 52.50 | 8.35 | 8.35 | 8.90 | 0.00 | - | 6 | 1,116 | 18.68% |
| CSCO260116P00055000 | 2024-06-12 9:50AM EDT | 55.00 | 9.93 | 10.20 | 10.55 | 0.00 | - | 1 | 119 | 16.77% |
| CSCO260116P00057500 | 2024-06-10 9:38AM EDT | 57.50 | 12.50 | 11.90 | 13.20 | 0.00 | - | 10 | 250 | 19.95% |
| CSCO260116P00060000 | 2024-06-12 9:50AM EDT | 60.00 | 14.23 | 13.60 | 15.45 | 0.00 | - | 1 | 342 | 20.44% |
| CSCO260116P00062500 | 2024-05-01 1:14PM EDT | 62.50 | 15.41 | 13.70 | 18.30 | 0.00 | - | 1 | 42 | 24.66% |
| CSCO260116P00065000 | 2024-05-09 9:50AM EDT | 65.00 | 17.20 | 18.85 | 20.00 | 0.00 | - | 1 | 4 | 20.37% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.27 | 23.25 | 24.75 | 0.00 | - | 1 | 1 | 20.34% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO260116P00080000 | 2024-05-15 1:45PM EDT | 80.00 | 29.40 | 32.10 | 36.85 | 0.00 | - | 6 | 0 | 42.41% |
© 2024 Yahoo. All rights reserved.