Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.35 | 0.00 | - | 13 | 15 | 25.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 1 | 27.50 | - | - | - | - | - |
| 17.13 | 0.00 | - | 1 | 5 | 30.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 5 | 7 | 32.50 | - | - | - | - | - |
| 14.60 | +1.80 | +14.06% | 120 | 7 | 35.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 11 | 11 | 37.50 | 0.07 | +0.05 | +250.00% | 3 | 20 |
| 10.30 | 0.00 | - | - | 6 | 38.00 | 0.01 | 0.00 | - | 5 | 24 |
| 9.35 | 0.00 | - | - | 4 | 39.00 | 0.02 | 0.00 | - | 20 | 415 |
| 9.55 | +0.91 | +10.53% | 32 | 21 | 40.00 | 0.01 | 0.00 | - | 4 | 2,233 |
| - | - | - | - | - | 41.00 | 0.01 | 0.00 | - | 13 | 505 |
| - | - | - | - | - | 41.50 | 0.01 | 0.00 | - | 1 | 4 |
| 7.36 | +0.96 | +15.00% | 2 | 14 | 42.00 | 0.01 | -0.02 | -66.67% | 19 | 119 |
| 7.15 | +0.85 | +13.49% | 1 | 40 | 42.50 | 0.01 | -0.01 | -33.33% | 327 | 1,454 |
| 5.30 | 0.00 | - | 1 | 4 | 43.00 | 0.01 | -0.01 | -50.00% | 554 | 527 |
| 5.05 | 0.00 | - | 1 | 25 | 43.50 | 0.03 | 0.00 | - | 7 | 154 |
| 4.97 | 0.00 | - | 7 | 11 | 44.00 | 0.02 | -0.01 | -33.33% | 1,630 | 2,024 |
| 5.05 | +0.70 | +16.09% | 5 | 6 | 44.50 | 0.03 | -0.02 | -40.00% | 2,980 | 1,025 |
| 4.65 | +0.65 | +16.25% | 14 | 301 | 45.00 | 0.05 | -0.03 | -37.50% | 1,980 | 9,066 |
| 4.10 | +0.60 | +17.14% | 49 | 69 | 45.50 | 0.06 | -0.05 | -45.45% | 6,823 | 6,038 |
| 3.69 | +0.53 | +16.72% | 113 | 82 | 46.00 | 0.10 | -0.08 | -44.44% | 2,344 | 7,977 |
| 3.14 | +0.70 | +28.69% | 72 | 751 | 46.50 | 0.15 | -0.12 | -42.86% | 1,617 | 1,368 |
| 2.88 | +0.50 | +21.01% | 138 | 1,151 | 47.00 | 0.22 | -0.16 | -42.11% | 9,578 | 7,673 |
| 2.41 | +0.36 | +17.56% | 292 | 4,977 | 47.50 | 0.34 | -0.18 | -34.62% | 5,183 | 6,417 |
| 2.05 | +0.36 | +21.30% | 950 | 2,677 | 48.00 | 0.46 | -0.25 | -34.72% | 4,697 | 4,416 |
| 1.70 | +0.30 | +21.28% | 2,613 | 5,308 | 48.50 | 0.62 | -0.31 | -33.33% | 3,795 | 4,971 |
| 1.41 | +0.28 | +24.56% | 9,575 | 32,779 | 49.00 | 0.82 | -0.33 | -28.95% | 4,363 | 2,756 |
| 1.16 | +0.27 | +30.68% | 9,078 | 3,098 | 49.50 | 1.05 | -0.39 | -27.08% | 2,623 | 905 |
| 0.90 | +0.21 | +30.43% | 17,721 | 36,425 | 50.00 | 1.29 | -0.44 | -25.43% | 2,982 | 9,751 |
| 0.52 | +0.16 | +44.44% | 5,812 | 5,835 | 51.00 | 1.92 | -0.44 | -18.64% | 355 | 229 |
| 0.38 | +0.13 | +52.00% | 1,856 | 1,190 | 51.50 | 2.30 | -1.05 | -31.34% | 72 | 18 |
| 0.27 | +0.08 | +40.00% | 10,124 | 5,295 | 52.00 | 2.67 | -0.67 | -20.06% | 130 | 45 |
| 0.19 | +0.08 | +10.53% | 6,016 | 18,944 | 52.50 | 3.10 | -0.89 | -22.31% | 79 | 475 |
| 0.14 | +0.04 | +44.44% | 7,900 | 4,541 | 53.00 | 3.70 | -0.95 | -20.43% | 50 | 2 |
| 0.07 | +0.03 | +75.00% | 2,596 | 910 | 54.00 | 4.58 | -1.92 | -29.54% | 51 | 3 |
| 0.05 | +0.02 | +66.67% | 5,957 | 10,746 | 55.00 | 5.45 | -0.80 | -12.80% | 118 | 1 |
| 0.03 | +0.01 | +50.00% | 843 | 17 | 56.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 30 | 503 | 57.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 225 | 711 | 57.50 | 10.60 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 526 | 69 | 58.00 | 9.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 18 | 104 | 59.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 1,014 | 60.00 | 12.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 8 | 65.00 | 16.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 2 | 70.00 | 20.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.