Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241004C00030000 | 2024-10-02 10:06AM EDT | 30.00 | 22.65 | 22.35 | 22.45 | 0.00 | - | 2 | 2 | 315.63% |
| CSCO241004C00042000 | 2024-10-02 9:46AM EDT | 42.00 | 10.40 | 10.35 | 10.45 | 0.00 | - | 1 | 1 | 137.50% |
| CSCO241004C00043000 | 2024-10-02 9:48AM EDT | 43.00 | 9.55 | 9.35 | 9.45 | 0.00 | - | 2 | 2 | 125.00% |
| CSCO241004C00044000 | 2024-09-27 11:09AM EDT | 44.00 | 9.10 | 8.35 | 8.45 | 0.00 | - | 18 | 0 | 112.50% |
| CSCO241004C00045500 | 2024-10-01 1:45PM EDT | 45.50 | 6.45 | 6.85 | 6.95 | 0.00 | - | 35 | 0 | 93.75% |
| CSCO241004C00046000 | 2024-10-01 12:43PM EDT | 46.00 | 6.60 | 6.35 | 6.45 | 0.00 | - | 10 | 0 | 87.50% |
| CSCO241004C00047000 | 2024-10-01 3:42PM EDT | 47.00 | 5.75 | 5.35 | 5.45 | 0.00 | - | 947 | 0 | 75.00% |
| CSCO241004C00047500 | 2024-09-27 9:52AM EDT | 47.50 | 4.90 | 4.85 | 4.95 | -0.60 | -10.91% | 2 | 2 | 68.75% |
| CSCO241004C00048000 | 2024-10-02 11:09AM EDT | 48.00 | 4.29 | 4.40 | 4.45 | -0.45 | -9.49% | 1 | 22 | 62.50% |
| CSCO241004C00048500 | 2024-10-01 1:45PM EDT | 48.50 | 4.05 | 3.85 | 3.95 | 0.00 | - | 35 | 10 | 56.25% |
| CSCO241004C00049000 | 2024-10-03 11:51AM EDT | 49.00 | 3.53 | 3.40 | 3.45 | -0.17 | -4.59% | 2 | 6 | 50.00% |
| CSCO241004C00049500 | 2024-10-01 1:45PM EDT | 49.50 | 2.90 | 2.72 | 2.95 | 0.00 | - | 46 | 0 | 43.75% |
| CSCO241004C00050000 | 2024-10-02 3:59PM EDT | 50.00 | 2.38 | 2.37 | 2.44 | -0.26 | -9.85% | 1 | 8 | 34.38% |
| CSCO241004C00051000 | 2024-10-02 10:21AM EDT | 51.00 | 1.58 | 1.23 | 1.46 | 0.00 | - | 16 | 27 | 26.17% |
| CSCO241004C00051500 | 2024-10-03 9:48AM EDT | 51.50 | 1.02 | 0.91 | 0.98 | -0.32 | -23.88% | 1 | 22 | 21.49% |
| CSCO241004C00052000 | 2024-10-03 1:25PM EDT | 52.00 | 0.53 | 0.50 | 0.56 | -0.18 | -25.35% | 124 | 199 | 19.53% |
| CSCO241004C00053000 | 2024-10-03 1:41PM EDT | 53.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 469 | 2,156 | 16.99% |
| CSCO241004C00054000 | 2024-10-03 12:25PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 15,257 | 21.09% |
| CSCO241004C00055000 | 2024-10-01 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 967 | 32.03% |
| CSCO241004C00056000 | 2024-09-30 11:06AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 140 | 46.88% |
| CSCO241004C00057000 | 2024-09-27 11:25AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 51.56% |
| CSCO241004C00058000 | 2024-09-23 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| CSCO241004C00060000 | 2024-08-29 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 71.88% |
| CSCO241004C00062000 | 2024-08-26 9:52AM EDT | 62.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 122.66% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241004P00043000 | 2024-09-18 2:53PM EDT | 43.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 198 | 174.22% |
| CSCO241004P00044000 | 2024-09-18 2:55PM EDT | 44.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 200 | 202 | 212.11% |
| CSCO241004P00045000 | 2024-09-17 10:41AM EDT | 45.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 80 | 102 | 208.40% |
| CSCO241004P00046000 | 2024-10-01 1:57PM EDT | 46.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 117.58% |
| CSCO241004P00046500 | 2024-09-23 2:33PM EDT | 46.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 10 | 177.34% |
| CSCO241004P00047000 | 2024-09-20 10:29AM EDT | 47.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 108 | 152.93% |
| CSCO241004P00047500 | 2024-09-16 9:57AM EDT | 47.50 | 0.13 | 0.00 | 0.26 | 0.00 | - | - | 3 | 95.31% |
| CSCO241004P00048000 | 2024-10-01 10:05AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 471 | 54.69% |
| CSCO241004P00048500 | 2024-10-02 12:20PM EDT | 48.50 | 0.01 | 0.00 | 0.93 | -0.04 | -80.00% | 25 | 44 | 119.53% |
| CSCO241004P00049000 | 2024-10-03 11:03AM EDT | 49.00 | 0.01 | 0.00 | 1.00 | -0.01 | -50.00% | 1 | 614 | 112.70% |
| CSCO241004P00049500 | 2024-10-02 12:20PM EDT | 49.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 16 | 102.34% |
| CSCO241004P00050000 | 2024-10-02 11:37AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 4 | 437 | 41.02% |
| CSCO241004P00051000 | 2024-10-03 9:45AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 436 | 25.39% |
| CSCO241004P00051500 | 2024-10-03 10:35AM EDT | 51.50 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 15 | 270 | 19.53% |
| CSCO241004P00052000 | 2024-10-03 1:41PM EDT | 52.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 603 | 1,610 | 18.36% |
| CSCO241004P00053000 | 2024-10-03 1:40PM EDT | 53.00 | 0.64 | 0.62 | 0.68 | +0.14 | +28.00% | 77 | 1,722 | 20.02% |
| CSCO241004P00054000 | 2024-10-03 11:57AM EDT | 54.00 | 1.48 | 1.57 | 1.70 | +0.01 | +0.68% | 5 | 28 | 39.26% |
| CSCO241004P00055000 | 2024-10-03 12:10PM EDT | 55.00 | 2.44 | 2.58 | 2.69 | +0.22 | +9.91% | 30 | 34 | 53.32% |
| CSCO241004P00060000 | 2024-09-24 12:20PM EDT | 60.00 | 7.85 | 6.35 | 8.90 | 0.00 | - | 1 | 3 | 98.05% |
© 2024 Yahoo. All rights reserved.