Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00025000 | 2024-10-01 12:43PM EDT | 25.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 27.50 | 21.73 | 20.70 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| CSCO241018C00030000 | 2024-10-11 10:03AM EDT | 30.00 | 23.95 | 24.25 | 24.65 | 0.00 | - | 1 | 1 | 274.22% |
| CSCO241018C00032500 | 2024-10-11 10:03AM EDT | 32.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO241018C00035000 | 2024-10-14 10:32AM EDT | 35.00 | 19.40 | 19.30 | 19.65 | 0.00 | - | 2 | 6 | 219.53% |
| CSCO241018C00037500 | 2024-10-09 11:29AM EDT | 37.50 | 15.75 | 16.95 | 17.05 | 0.00 | - | 1 | 2 | 196.48% |
| CSCO241018C00040000 | 2024-10-14 2:10PM EDT | 40.00 | 14.19 | 14.30 | 14.60 | 0.00 | - | 3 | 30 | 153.13% |
| CSCO241018C00042500 | 2024-10-04 1:00PM EDT | 42.50 | 10.17 | 11.70 | 12.05 | 0.00 | - | 1 | 14 | 87.50% |
| CSCO241018C00044000 | 2024-10-02 10:06AM EDT | 44.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO241018C00045000 | 2024-10-11 3:42PM EDT | 45.00 | 9.30 | 9.25 | 9.65 | 0.00 | - | 41 | 132 | 101.56% |
| CSCO241018C00045500 | 2024-10-08 9:35AM EDT | 45.50 | 6.75 | 8.75 | 9.15 | 0.00 | - | 5 | 4 | 96.88% |
| CSCO241018C00046500 | 2024-10-03 9:45AM EDT | 46.50 | 6.05 | 7.80 | 8.15 | 0.00 | - | - | 1 | 91.80% |
| CSCO241018C00047000 | 2024-09-24 10:11AM EDT | 47.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO241018C00047500 | 2024-10-15 9:30AM EDT | 47.50 | 7.00 | 6.75 | 7.00 | +0.15 | +2.20% | 20 | 163 | 50.00% |
| CSCO241018C00048000 | 2024-10-14 2:07PM EDT | 48.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| CSCO241018C00048500 | 2024-10-09 9:50AM EDT | 48.50 | 4.65 | 5.75 | 6.20 | 0.00 | - | 2 | 2 | 71.48% |
| CSCO241018C00049000 | 2024-10-14 12:28PM EDT | 49.00 | 5.35 | 5.35 | 5.55 | 0.00 | - | 22 | 30 | 62.50% |
| CSCO241018C00049500 | 2024-10-07 10:10AM EDT | 49.50 | 3.40 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 64.45% |
| CSCO241018C00050000 | 2024-10-14 3:40PM EDT | 50.00 | 4.30 | 4.45 | 4.60 | 0.00 | - | 96 | 1,860 | 61.72% |
| CSCO241018C00051000 | 2024-10-14 11:56AM EDT | 51.00 | 3.13 | 3.25 | 3.70 | 0.00 | - | 4 | 575 | 64.75% |
| CSCO241018C00051500 | 2024-10-11 3:33PM EDT | 51.50 | 2.80 | 2.83 | 3.25 | 0.00 | - | 1 | 56 | 61.52% |
| CSCO241018C00052000 | 2024-10-14 2:42PM EDT | 52.00 | 2.29 | 2.42 | 2.64 | 0.00 | - | 23 | 1,066 | 47.66% |
| CSCO241018C00052500 | 2024-10-14 3:47PM EDT | 52.50 | 1.87 | 1.94 | 2.24 | 0.00 | - | 210 | 23,437 | 47.07% |
| CSCO241018C00053000 | 2024-10-14 3:42PM EDT | 53.00 | 1.40 | 1.43 | 1.60 | 0.00 | - | 95 | 2,050 | 31.93% |
| CSCO241018C00054000 | 2024-10-14 3:56PM EDT | 54.00 | 0.60 | 0.47 | 0.77 | 0.00 | - | 504 | 10,441 | 25.00% |
| CSCO241018C00055000 | 2024-10-14 3:59PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 632 | 10,594 | 3.13% |
| CSCO241018C00056000 | 2024-10-14 3:50PM EDT | 56.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 184 | 1,210 | 22.07% |
| CSCO241018C00057000 | 2024-10-14 10:06AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| CSCO241018C00057500 | 2024-10-14 3:06PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,981 | 12.50% |
| CSCO241018C00059000 | 2024-10-01 11:11AM EDT | 59.00 | 1.27 | 0.00 | 0.09 | 0.00 | - | - | 4 | 51.95% |
| CSCO241018C00060000 | 2024-10-10 9:55AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 184 | 3,992 | 41.41% |
| CSCO241018C00062000 | 2024-10-08 9:48AM EDT | 62.00 | 0.01 | - | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CSCO241018C00065000 | 2024-09-06 9:30AM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 1,333 | 65.63% |
| CSCO241018C00070000 | 2024-10-14 9:43AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,812 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00025000 | 2024-09-17 1:09PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 293.75% |
| CSCO241018P00027500 | 2024-10-09 11:30AM EDT | 27.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 6 | 285.94% |
| CSCO241018P00030000 | 2024-06-26 1:28PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 61 | 271.88% |
| CSCO241018P00032500 | 2024-08-13 3:05PM EDT | 32.50 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 8,783 | 278.91% |
| CSCO241018P00035000 | 2024-09-24 2:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 50.00% |
| CSCO241018P00037500 | 2024-10-10 3:45PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9,251 | 50.00% |
| CSCO241018P00040000 | 2024-10-10 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12,094 | 50.00% |
| CSCO241018P00042500 | 2024-10-14 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5,133 | 106.25% |
| CSCO241018P00044000 | 2024-09-30 10:54AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CSCO241018P00045000 | 2024-10-14 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 12,201 | 92.19% |
| CSCO241018P00046000 | 2024-09-24 1:17PM EDT | 46.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 82.81% |
| CSCO241018P00047000 | 2024-10-02 9:39AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| CSCO241018P00047500 | 2024-10-14 3:59PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 6,535 | 25.00% |
| CSCO241018P00048000 | 2024-10-11 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 54.69% |
| CSCO241018P00048500 | 2024-10-04 2:53PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 25.00% |
| CSCO241018P00049000 | 2024-10-07 3:50PM EDT | 49.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 55.86% |
| CSCO241018P00049500 | 2024-10-14 1:42PM EDT | 49.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 52.34% |
| CSCO241018P00050000 | 2024-10-15 9:30AM EDT | 50.00 | 0.05 | 0.05 | 1.00 | +0.03 | +150.00% | 9 | 12,912 | 91.50% |
| CSCO241018P00051000 | 2024-10-14 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 203 | 48.24% |
| CSCO241018P00051500 | 2024-10-14 10:04AM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 12.50% |
| CSCO241018P00052000 | 2024-10-14 3:59PM EDT | 52.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 235 | 628 | 61.72% |
| CSCO241018P00052500 | 2024-10-14 3:26PM EDT | 52.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 920 | 3,984 | 35.94% |
| CSCO241018P00053000 | 2024-10-14 3:59PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,806 | 4,334 | 6.25% |
| CSCO241018P00054000 | 2024-10-15 9:30AM EDT | 54.00 | 0.21 | 0.00 | 0.00 | -0.06 | -18.18% | 2 | 1,859 | 1.56% |
| CSCO241018P00055000 | 2024-10-14 3:39PM EDT | 55.00 | 0.83 | 0.46 | 0.93 | 0.00 | - | 29 | 148 | 24.51% |
| CSCO241018P00056000 | 2024-10-14 9:58AM EDT | 56.00 | 1.95 | 1.40 | 1.69 | 0.00 | - | 24 | 24 | 22.07% |
| CSCO241018P00057000 | 2024-10-14 10:24AM EDT | 57.00 | 2.69 | 2.38 | 2.78 | 0.00 | - | 5 | 5 | 39.84% |
| CSCO241018P00057500 | 2024-10-10 3:26PM EDT | 57.50 | 4.05 | 2.84 | 3.30 | 0.00 | - | 8 | 10 | 46.58% |
| CSCO241018P00060000 | 2024-10-11 3:39PM EDT | 60.00 | 5.76 | 5.35 | 5.80 | 0.00 | - | 2 | 10 | 69.73% |
| CSCO241018P00062000 | 2024-09-24 9:53AM EDT | 62.00 | 10.20 | 0.00 | 7.80 | 0.00 | - | - | 3 | 86.33% |
| CSCO241018P00063000 | 2024-09-24 11:22AM EDT | 63.00 | 10.95 | 8.35 | 8.80 | 0.00 | - | - | 1 | 94.14% |
| CSCO241018P00065000 | 2024-10-07 2:30PM EDT | 65.00 | 12.40 | 10.35 | 10.80 | 0.00 | - | 4 | 6 | 108.98% |
| CSCO241018P00070000 | 2024-09-18 2:40PM EDT | 70.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CSCO241018P00075000 | 2024-10-01 12:32PM EDT | 75.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.