Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 10.45 | 9.00 | 9.35 | 0.00 | - | - | 2 | 65.04% |
| CSCO240524C00044000 | 2024-05-03 2:55PM EDT | 44.00 | 3.58 | 3.55 | 3.75 | +0.21 | +6.23% | 3 | 6 | 41.60% |
| CSCO240524C00045000 | 2024-05-01 2:33PM EDT | 45.00 | 2.84 | 2.79 | 3.80 | 0.00 | - | 18 | 77 | 60.60% |
| CSCO240524C00046000 | 2024-05-03 1:35PM EDT | 46.00 | 2.06 | 2.08 | 2.46 | +0.19 | +10.16% | 50 | 111 | 42.48% |
| CSCO240524C00047000 | 2024-05-03 11:26AM EDT | 47.00 | 1.43 | 1.50 | 1.81 | +0.02 | +1.42% | 32 | 123 | 39.80% |
| CSCO240524C00048000 | 2024-05-03 3:50PM EDT | 48.00 | 1.08 | 1.05 | 1.20 | +0.11 | +11.34% | 82 | 123 | 36.08% |
| CSCO240524C00049000 | 2024-05-03 2:44PM EDT | 49.00 | 0.71 | 0.68 | 0.74 | +0.08 | +12.70% | 49 | 1,291 | 33.35% |
| CSCO240524C00050000 | 2024-05-03 3:57PM EDT | 50.00 | 0.43 | 0.43 | 0.46 | +0.05 | +13.16% | 31 | 880 | 32.52% |
| CSCO240524C00051000 | 2024-05-03 3:09PM EDT | 51.00 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 10 | 1,818 | 32.23% |
| CSCO240524C00052000 | 2024-05-03 1:47PM EDT | 52.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 5 | 854 | 32.32% |
| CSCO240524C00053000 | 2024-05-01 11:06AM EDT | 53.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 178 | 33.20% |
| CSCO240524C00054000 | 2024-05-02 11:12AM EDT | 54.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 2 | 172 | 40.43% |
| CSCO240524C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 76 | 40.23% |
| CSCO240524C00056000 | 2024-04-16 2:05PM EDT | 56.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 61 | 41.99% |
| CSCO240524C00057000 | 2024-04-19 9:43AM EDT | 57.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 6 | 49.81% |
| CSCO240524C00058000 | 2024-04-12 12:30PM EDT | 58.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 36 | 18 | 52.54% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 60.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 100 | 100 | 53.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | - | 2 | 51.56% |
| CSCO240524P00040000 | 2024-05-02 10:05AM EDT | 40.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 3,750 | 10,004 | 40.43% |
| CSCO240524P00041000 | 2024-04-24 11:35AM EDT | 41.00 | 0.09 | 0.08 | 0.20 | 0.00 | - | 200 | 142 | 44.92% |
| CSCO240524P00042000 | 2024-05-03 11:54AM EDT | 42.00 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 26 | 37 | 35.55% |
| CSCO240524P00043000 | 2024-05-03 2:44PM EDT | 43.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 9 | 67 | 34.38% |
| CSCO240524P00044000 | 2024-05-03 12:09PM EDT | 44.00 | 0.36 | 0.33 | 0.50 | -0.16 | -30.77% | 69 | 77 | 37.60% |
| CSCO240524P00045000 | 2024-05-03 3:42PM EDT | 45.00 | 0.59 | 0.56 | 0.60 | +0.08 | +15.69% | 51 | 195 | 32.91% |
| CSCO240524P00046000 | 2024-05-03 12:09PM EDT | 46.00 | 0.89 | 0.87 | 0.93 | -0.14 | -13.59% | 33 | 465 | 32.67% |
| CSCO240524P00047000 | 2024-05-03 3:02PM EDT | 47.00 | 1.33 | 1.05 | 1.35 | -0.11 | -7.64% | 135 | 419 | 32.08% |
| CSCO240524P00048000 | 2024-05-03 11:08AM EDT | 48.00 | 1.88 | 1.77 | 2.09 | -0.11 | -5.53% | 2 | 468 | 36.33% |
| CSCO240524P00049000 | 2024-05-03 11:27AM EDT | 49.00 | 2.61 | 2.41 | 2.68 | -0.15 | -5.43% | 1 | 133 | 34.86% |
| CSCO240524P00050000 | 2024-05-03 11:28AM EDT | 50.00 | 3.37 | 3.15 | 3.25 | +0.45 | +15.41% | 1 | 129 | 29.74% |
| CSCO240524P00051000 | 2024-04-29 9:40AM EDT | 51.00 | 3.02 | 3.75 | 4.10 | 0.00 | - | 1 | 2 | 29.88% |
| CSCO240524P00052000 | 2024-04-24 10:12AM EDT | 52.00 | 3.90 | 4.85 | 5.00 | 0.00 | - | - | 1 | 29.69% |
| CSCO240524P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 4.70 | 5.80 | 7.90 | 0.00 | - | - | 1 | 65.38% |
| CSCO240524P00054000 | 2024-05-03 10:03AM EDT | 54.00 | 6.83 | 6.70 | 8.95 | +1.80 | +35.79% | 18 | 0 | 70.22% |
© 2024 Yahoo. All rights reserved.