Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 22.20 | 22.30 | 0.00 | - | 13 | 15 | 128.13% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 19.70 | 19.80 | 0.00 | - | 1 | 1 | 110.94% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 30.00 | 18.40 | 17.20 | 17.30 | 0.00 | - | 4 | 5 | 94.53% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 14.70 | 14.80 | 0.00 | - | 5 | 7 | 79.69% |
| CSCO240517C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 13.15 | 12.20 | 12.35 | 0.00 | - | 6 | 6 | 71.09% |
| CSCO240517C00037500 | 2024-04-30 2:10PM EDT | 37.50 | 9.75 | 9.75 | 9.85 | 0.00 | - | 11 | 11 | 60.35% |
| CSCO240517C00038000 | 2024-04-24 10:35AM EDT | 38.00 | 10.30 | 9.25 | 9.35 | 0.00 | - | - | 6 | 57.42% |
| CSCO240517C00039000 | 2024-04-24 9:59AM EDT | 39.00 | 9.35 | 8.25 | 8.35 | 0.00 | - | - | 4 | 51.76% |
| CSCO240517C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 7.34 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 50.78% |
| CSCO240517C00042000 | 2024-04-24 11:11AM EDT | 42.00 | 6.40 | 5.35 | 5.45 | 0.00 | - | - | 14 | 44.73% |
| CSCO240517C00042500 | 2024-04-30 12:06PM EDT | 42.50 | 4.95 | 4.85 | 5.00 | 0.00 | - | 2 | 38 | 43.85% |
| CSCO240517C00043000 | 2024-04-26 9:57AM EDT | 43.00 | 5.30 | 4.40 | 4.55 | 0.00 | - | 1 | 4 | 42.68% |
| CSCO240517C00043500 | 2024-04-26 10:28AM EDT | 43.50 | 4.75 | 4.00 | 4.10 | 0.00 | - | 2 | 24 | 41.02% |
| CSCO240517C00044000 | 2024-05-01 10:35AM EDT | 44.00 | 3.80 | 3.55 | 3.70 | -0.55 | -12.64% | 1 | 4 | 40.92% |
| CSCO240517C00045000 | 2024-04-29 2:27PM EDT | 45.00 | 3.30 | 2.82 | 2.88 | 0.00 | - | 12 | 273 | 38.38% |
| CSCO240517C00045500 | 2024-04-30 12:24PM EDT | 45.50 | 2.51 | 2.47 | 2.52 | 0.00 | - | 4 | 7 | 37.84% |
| CSCO240517C00046500 | 2024-05-01 10:25AM EDT | 46.50 | 1.86 | 1.84 | 1.88 | +0.01 | +0.54% | 119 | 121 | 37.06% |
| CSCO240517C00047000 | 2024-05-01 11:51AM EDT | 47.00 | 1.63 | 1.57 | 1.60 | +0.16 | +10.88% | 32 | 358 | 36.77% |
| CSCO240517C00047500 | 2024-05-01 1:14PM EDT | 47.50 | 1.33 | 1.32 | 1.34 | +0.10 | +8.13% | 142 | 2,344 | 36.28% |
| CSCO240517C00048000 | 2024-05-01 12:27PM EDT | 48.00 | 1.14 | 1.09 | 1.13 | +0.13 | +12.87% | 76 | 561 | 36.33% |
| CSCO240517C00048500 | 2024-05-01 12:15PM EDT | 48.50 | 0.97 | 0.89 | 0.92 | +0.10 | +11.49% | 28 | 1,901 | 35.79% |
| CSCO240517C00049000 | 2024-05-01 10:14AM EDT | 49.00 | 0.75 | 0.71 | 0.74 | +0.10 | +15.38% | 38 | 880 | 35.30% |
| CSCO240517C00049500 | 2024-05-01 11:06AM EDT | 49.50 | 0.57 | 0.57 | 0.59 | +0.04 | +7.84% | 58 | 1,533 | 34.96% |
| CSCO240517C00050000 | 2024-05-01 1:11PM EDT | 50.00 | 0.45 | 0.44 | 0.46 | +0.06 | +15.38% | 2,266 | 31,369 | 34.57% |
| CSCO240517C00051000 | 2024-05-01 10:04AM EDT | 51.00 | 0.21 | 0.26 | 0.27 | -0.02 | -8.70% | 2 | 4,454 | 33.89% |
| CSCO240517C00051500 | 2024-05-01 12:15PM EDT | 51.50 | 0.21 | 0.19 | 0.21 | +0.04 | +23.53% | 59 | 504 | 33.99% |
| CSCO240517C00052000 | 2024-05-01 12:10PM EDT | 52.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 14 | 3,980 | 33.99% |
| CSCO240517C00052500 | 2024-05-01 1:02PM EDT | 52.50 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 154 | 19,127 | 33.99% |
| CSCO240517C00053000 | 2024-05-01 10:26AM EDT | 53.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 1 | 801 | 33.99% |
| CSCO240517C00054000 | 2024-04-30 1:38PM EDT | 54.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 19 | 35.35% |
| CSCO240517C00055000 | 2024-05-01 11:06AM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 30 | 10,472 | 36.33% |
| CSCO240517C00057500 | 2024-05-01 11:12AM EDT | 57.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 725 | 40.63% |
| CSCO240517C00060000 | 2024-04-29 1:49PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 263 | 48.44% |
| CSCO240517C00065000 | 2024-04-15 10:07AM EDT | 65.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | - | 1 | 61.72% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 81.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 23 | 50.78% |
| CSCO240517P00038000 | 2024-04-22 12:35PM EDT | 38.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 20 | 48.44% |
| CSCO240517P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 1,813 | 42.97% |
| CSCO240517P00041000 | 2024-04-23 2:49PM EDT | 41.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | - | 4 | 37.70% |
| CSCO240517P00042000 | 2024-05-01 12:36PM EDT | 42.00 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 21 | 35 | 36.82% |
| CSCO240517P00042500 | 2024-04-30 10:24AM EDT | 42.50 | 0.13 | 0.12 | 0.14 | 0.00 | - | 8 | 1,222 | 35.94% |
| CSCO240517P00043000 | 2024-05-01 1:10PM EDT | 43.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 11 | 48 | 35.74% |
| CSCO240517P00043500 | 2024-05-01 11:25AM EDT | 43.50 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 1 | 66 | 35.35% |
| CSCO240517P00044000 | 2024-05-01 10:20AM EDT | 44.00 | 0.31 | 0.31 | 0.34 | -0.03 | -8.82% | 13 | 1,650 | 35.60% |
| CSCO240517P00044500 | 2024-05-01 10:05AM EDT | 44.50 | 0.43 | 0.41 | 0.44 | -0.01 | -2.27% | 25 | 22 | 35.45% |
| CSCO240517P00045000 | 2024-05-01 1:08PM EDT | 45.00 | 0.55 | 0.54 | 0.56 | -0.04 | -6.78% | 66 | 5,199 | 35.21% |
| CSCO240517P00045500 | 2024-05-01 11:45AM EDT | 45.50 | 0.67 | 0.69 | 0.72 | +0.02 | +3.08% | 9 | 5,237 | 35.45% |
| CSCO240517P00046000 | 2024-05-01 11:51AM EDT | 46.00 | 0.83 | 0.86 | 0.90 | -0.05 | -5.68% | 4 | 650 | 35.55% |
| CSCO240517P00046500 | 2024-05-01 12:02PM EDT | 46.50 | 1.01 | 1.05 | 1.09 | -0.01 | -0.98% | 104 | 354 | 35.21% |
| CSCO240517P00047000 | 2024-05-01 1:14PM EDT | 47.00 | 1.31 | 1.28 | 1.31 | -0.03 | -2.24% | 726 | 3,041 | 34.91% |
| CSCO240517P00047500 | 2024-05-01 1:18PM EDT | 47.50 | 1.53 | 1.52 | 1.56 | -0.07 | -4.38% | 1,103 | 4,794 | 34.67% |
| CSCO240517P00048000 | 2024-05-01 12:54PM EDT | 48.00 | 1.78 | 1.80 | 1.83 | +0.02 | +1.14% | 49 | 849 | 34.23% |
| CSCO240517P00048500 | 2024-05-01 10:00AM EDT | 48.50 | 2.40 | 2.08 | 2.13 | +0.15 | +6.67% | 3 | 563 | 33.84% |
| CSCO240517P00049000 | 2024-05-01 11:52AM EDT | 49.00 | 2.34 | 2.40 | 2.46 | -0.12 | -4.88% | 3 | 746 | 33.55% |
| CSCO240517P00049500 | 2024-04-30 11:16AM EDT | 49.50 | 2.67 | 2.75 | 2.81 | 0.00 | - | 16 | 246 | 33.06% |
| CSCO240517P00050000 | 2024-05-01 12:26PM EDT | 50.00 | 3.07 | 3.10 | 3.20 | -0.18 | -5.54% | 9 | 9,434 | 33.11% |
| CSCO240517P00051000 | 2024-04-30 10:57AM EDT | 51.00 | 3.79 | 3.90 | 4.00 | 0.00 | - | 2 | 211 | 31.54% |
| CSCO240517P00051500 | 2024-04-24 3:57PM EDT | 51.50 | 3.30 | 4.35 | 4.45 | 0.00 | - | - | 13 | 31.74% |
| CSCO240517P00052000 | 2024-04-26 2:09PM EDT | 52.00 | 4.05 | 4.80 | 4.90 | 0.00 | - | 24 | 26 | 31.25% |
| CSCO240517P00052500 | 2024-05-01 10:10AM EDT | 52.50 | 5.40 | 5.30 | 5.40 | 0.00 | - | 4 | 490 | 33.59% |
| CSCO240517P00053000 | 2024-04-30 12:57PM EDT | 53.00 | 5.90 | 5.80 | 5.90 | 0.00 | - | 2 | 0 | 35.94% |
| CSCO240517P00055000 | 2024-05-01 9:57AM EDT | 55.00 | 8.05 | 7.80 | 7.90 | +2.53 | +45.83% | 4 | 0 | 44.34% |
| CSCO240517P00057500 | 2024-04-02 12:34PM EDT | 57.50 | 8.63 | 10.30 | 10.40 | 0.00 | - | 10 | 10 | 54.10% |
| CSCO240517P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 9.90 | 10.80 | 10.90 | 0.00 | - | - | 0 | 50.59% |
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 10.95 | 12.80 | 12.90 | 0.00 | - | - | 0 | 57.23% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 17.80 | 17.90 | 0.00 | - | 3 | 0 | 72.66% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 22.80 | 22.90 | 0.00 | - | - | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.