Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 12.05 | 12.35 | 0.00 | - | - | 1 | 58.79% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 45.00 | 2.76 | 2.86 | 4.00 | 0.00 | - | 1 | 43 | 56.35% |
| CSCO240531C00046000 | 2024-05-03 12:00PM EDT | 46.00 | 2.14 | 2.16 | 2.43 | +0.18 | +9.18% | 10 | 12 | 35.94% |
| CSCO240531C00047000 | 2024-05-03 3:59PM EDT | 47.00 | 1.61 | 1.57 | 1.64 | +1.61 | - | 133 | 30 | 30.93% |
| CSCO240531C00048000 | 2024-05-03 2:07PM EDT | 48.00 | 1.15 | 1.08 | 1.15 | +0.14 | +13.86% | 13 | 229 | 30.05% |
| CSCO240531C00049000 | 2024-05-03 12:26PM EDT | 49.00 | 0.74 | 0.72 | 0.77 | -0.07 | -8.64% | 437 | 161 | 29.35% |
| CSCO240531C00050000 | 2024-05-03 3:46PM EDT | 50.00 | 0.47 | 0.46 | 0.50 | +0.03 | +6.82% | 87 | 340 | 29.00% |
| CSCO240531C00051000 | 2024-05-03 12:18PM EDT | 51.00 | 0.29 | 0.27 | 0.31 | +0.03 | +11.54% | 330 | 3,040 | 28.71% |
| CSCO240531C00052000 | 2024-05-03 3:18PM EDT | 52.00 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 7 | 249 | 28.71% |
| CSCO240531C00053000 | 2024-05-03 10:25AM EDT | 53.00 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 1 | 341 | 29.10% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 67 | 31.35% |
| CSCO240531C00055000 | 2024-05-03 3:36PM EDT | 55.00 | 0.04 | 0.03 | 0.15 | -0.05 | -55.56% | 5 | 2,696 | 37.70% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 1 | 8 | 40.43% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | - | 1 | 43.56% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 51.66% |
| CSCO240531C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.13 | +0.01 | - | - | 2 | 57.81% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | - | 2 | 52.25% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 0 | 39.26% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 2 | 2 | 43.75% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 7 | 11 | 34.18% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 20 | 32.62% |
| CSCO240531P00043000 | 2024-05-01 10:31AM EDT | 43.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 4 | 13 | 31.06% |
| CSCO240531P00044000 | 2024-05-03 3:11PM EDT | 44.00 | 0.39 | 0.37 | 0.42 | -0.08 | -17.02% | 35 | 94 | 30.13% |
| CSCO240531P00045000 | 2024-05-03 1:32PM EDT | 45.00 | 0.61 | 0.48 | 0.78 | -0.10 | -14.08% | 8 | 235 | 32.52% |
| CSCO240531P00046000 | 2024-05-03 10:56AM EDT | 46.00 | 0.93 | 0.90 | 1.04 | -0.19 | -16.96% | 1 | 86 | 30.42% |
| CSCO240531P00047000 | 2024-05-03 1:52PM EDT | 47.00 | 1.33 | 1.30 | 1.36 | -0.20 | -13.07% | 1 | 79 | 27.78% |
| CSCO240531P00048000 | 2024-05-02 12:31PM EDT | 48.00 | 2.14 | 1.81 | 2.18 | 0.00 | - | 2 | 84 | 33.03% |
| CSCO240531P00049000 | 2024-05-03 1:13PM EDT | 49.00 | 2.50 | 2.44 | 2.51 | -0.19 | -7.06% | 37 | 54 | 26.27% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 3.24 | 3.15 | 5.20 | 0.00 | - | 2 | 35 | 68.02% |
| CSCO240531P00051000 | 2024-04-30 1:35PM EDT | 51.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 5 | 5 | 25.68% |
© 2024 Yahoo. All rights reserved.