Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 16.40 | 17.20 | 0.00 | - | 3 | 3 | 262.50% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 12.15 | 12.25 | 0.00 | - | 2 | 3 | 183.59% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 9.10 | 9.20 | 0.00 | - | 5 | 5 | 123.44% |
| CSCO240503C00040000 | 2024-05-01 11:22AM EDT | 40.00 | 7.25 | 7.15 | 7.25 | -0.40 | -5.23% | 6 | 31 | 112.11% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 5.95 | 6.25 | 0.00 | - | 1 | 2 | 50.00% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 5.20 | 5.75 | 0.00 | - | - | 5 | 100.39% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 2.42 | 2.74 | 0.00 | - | 1 | 1 | 54.49% |
| CSCO240503C00045000 | 2024-05-01 1:05PM EDT | 45.00 | 2.22 | 2.17 | 2.25 | -0.83 | -27.21% | 3 | 1 | 47.85% |
| CSCO240503C00045500 | 2024-05-01 10:19AM EDT | 45.50 | 1.69 | 1.69 | 1.74 | -0.85 | -33.46% | 1 | 11 | 38.87% |
| CSCO240503C00046000 | 2024-05-01 10:26AM EDT | 46.00 | 1.31 | 1.19 | 1.25 | +0.02 | +1.55% | 10 | 130 | 31.25% |
| CSCO240503C00046500 | 2024-05-01 11:59AM EDT | 46.50 | 0.92 | 0.78 | 0.81 | +0.06 | +6.98% | 53 | 48 | 26.37% |
| CSCO240503C00047000 | 2024-05-01 1:31PM EDT | 47.00 | 0.45 | 0.42 | 0.46 | -0.07 | -13.46% | 139 | 417 | 24.02% |
| CSCO240503C00047500 | 2024-05-01 1:27PM EDT | 47.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 536 | 4,827 | 22.66% |
| CSCO240503C00048000 | 2024-05-01 1:35PM EDT | 48.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 631 | 1,606 | 23.24% |
| CSCO240503C00048500 | 2024-05-01 1:32PM EDT | 48.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 265 | 1,300 | 25.00% |
| CSCO240503C00049000 | 2024-05-01 1:27PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 142 | 1,836 | 27.74% |
| CSCO240503C00049500 | 2024-05-01 11:44AM EDT | 49.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,760 | 30.47% |
| CSCO240503C00050000 | 2024-05-01 12:37PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,614 | 32.03% |
| CSCO240503C00051000 | 2024-05-01 10:25AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,602 | 40.63% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 45.31% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 9 | 196 | 74.22% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 53.13% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 60.16% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 77.34% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 99.61% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 119.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 223.44% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 81.25% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 7 | 184.96% |
| CSCO240503P00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 2 | 33 | 57.23% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 30 | 430 | 57.81% |
| CSCO240503P00045000 | 2024-04-30 3:39PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 187 | 31.25% |
| CSCO240503P00045500 | 2024-05-01 11:49AM EDT | 45.50 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 10 | 121 | 26.95% |
| CSCO240503P00046000 | 2024-05-01 12:10PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 17 | 303 | 22.66% |
| CSCO240503P00046500 | 2024-05-01 1:27PM EDT | 46.50 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 27 | 1,994 | 20.02% |
| CSCO240503P00047000 | 2024-05-01 12:16PM EDT | 47.00 | 0.19 | 0.24 | 0.26 | -0.19 | -50.00% | 45 | 1,856 | 18.07% |
| CSCO240503P00047500 | 2024-05-01 1:18PM EDT | 47.50 | 0.51 | 0.51 | 0.53 | -0.17 | -25.00% | 113 | 1,065 | 16.80% |
| CSCO240503P00048000 | 2024-05-01 12:58PM EDT | 48.00 | 0.85 | 0.87 | 0.94 | -0.16 | -15.84% | 70 | 2,310 | 17.19% |
| CSCO240503P00048500 | 2024-05-01 9:40AM EDT | 48.50 | 1.62 | 1.33 | 1.39 | +0.52 | +47.27% | 2 | 454 | 0.00% |
| CSCO240503P00049000 | 2024-05-01 12:57PM EDT | 49.00 | 1.80 | 1.83 | 1.90 | +0.23 | +14.65% | 19 | 1,352 | 12.50% |
| CSCO240503P00049500 | 2024-05-01 10:29AM EDT | 49.50 | 2.11 | 2.28 | 2.37 | -0.20 | -8.66% | 8 | 25 | 0.00% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 2.80 | 2.97 | 0.00 | - | 10 | 0 | 46.09% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 3.75 | 4.50 | 0.00 | - | 5 | 3 | 77.93% |
| CSCO240503P00051500 | 2024-05-01 9:38AM EDT | 51.50 | 4.52 | 4.30 | 4.40 | +0.52 | +13.00% | 10 | 20 | 25.00% |
| CSCO240503P00052000 | 2024-05-01 10:11AM EDT | 52.00 | 4.85 | 4.75 | 5.35 | +0.35 | +7.78% | 36 | 30 | 81.05% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 5.80 | 5.85 | 0.00 | - | 8 | 11 | 0.00% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 6.80 | 7.35 | 0.00 | - | - | 1 | 107.03% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 7.80 | 7.90 | 0.00 | - | 4 | 0 | 50.00% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 8.80 | 8.90 | 0.00 | - | - | 0 | 50.00% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 10.80 | 10.95 | 0.00 | - | - | 0 | 116.41% |
© 2024 Yahoo. All rights reserved.