Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614C00040000 | 2024-05-10 3:38PM EDT | 40.00 | 8.35 | 7.45 | 7.70 | 0.00 | - | - | 2 | 52.73% |
| CSCO240614C00044000 | 2024-05-02 12:29PM EDT | 44.00 | 3.59 | 3.60 | 3.80 | 0.00 | - | - | 1 | 32.81% |
| CSCO240614C00046000 | 2024-05-21 3:01PM EDT | 46.00 | 1.39 | 1.77 | 2.08 | 0.00 | - | 1 | 11 | 26.42% |
| CSCO240614C00047000 | 2024-05-22 3:13PM EDT | 47.00 | 1.17 | 1.07 | 1.42 | +0.39 | +50.00% | 27 | 168 | 25.24% |
| CSCO240614C00048000 | 2024-05-22 3:59PM EDT | 48.00 | 0.68 | 0.68 | 0.92 | +0.22 | +47.83% | 99 | 470 | 24.76% |
| CSCO240614C00049000 | 2024-05-22 2:28PM EDT | 49.00 | 0.35 | 0.23 | 0.36 | +0.13 | +59.09% | 46 | 1,905 | 19.58% |
| CSCO240614C00050000 | 2024-05-22 1:59PM EDT | 50.00 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 87 | 541 | 19.43% |
| CSCO240614C00051000 | 2024-05-22 12:48PM EDT | 51.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 4 | 2,013 | 20.51% |
| CSCO240614C00052000 | 2024-05-22 3:00PM EDT | 52.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 5 | 547 | 22.46% |
| CSCO240614C00053000 | 2024-05-21 10:00AM EDT | 53.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 25 | 435 | 28.32% |
| CSCO240614C00054000 | 2024-05-20 3:28PM EDT | 54.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 265 | 28.52% |
| CSCO240614C00055000 | 2024-05-20 12:23PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 140 | 29.30% |
| CSCO240614C00056000 | 2024-05-17 9:52AM EDT | 56.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 146 | 41.02% |
| CSCO240614C00057000 | 2024-05-15 12:32PM EDT | 57.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 150 | 49.61% |
| CSCO240614C00058000 | 2024-05-14 1:36PM EDT | 58.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 50 | 53.13% |
| CSCO240614C00059000 | 2024-05-16 3:38PM EDT | 59.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 56.45% |
| CSCO240614C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 61.52% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614P00039000 | 2024-05-16 3:09PM EDT | 39.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 135 | 66 | 53.71% |
| CSCO240614P00040000 | 2024-05-22 1:03PM EDT | 40.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 3 | 2,511 | 36.72% |
| CSCO240614P00041000 | 2024-05-16 3:09PM EDT | 41.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 200 | 202 | 34.18% |
| CSCO240614P00042000 | 2024-05-21 3:38PM EDT | 42.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 6 | 231 | 29.49% |
| CSCO240614P00043000 | 2024-05-22 2:52PM EDT | 43.00 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 5 | 114 | 26.27% |
| CSCO240614P00044000 | 2024-05-22 3:00PM EDT | 44.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 63 | 23 | 21.39% |
| CSCO240614P00045000 | 2024-05-22 12:48PM EDT | 45.00 | 0.12 | 0.02 | 0.17 | -0.12 | -50.00% | 18 | 608 | 19.73% |
| CSCO240614P00046000 | 2024-05-22 3:50PM EDT | 46.00 | 0.34 | 0.12 | 0.34 | -0.17 | -33.33% | 8 | 530 | 18.70% |
| CSCO240614P00047000 | 2024-05-22 12:09PM EDT | 47.00 | 0.60 | 0.59 | 0.64 | -0.24 | -28.57% | 18 | 421 | 17.73% |
| CSCO240614P00048000 | 2024-05-22 3:48PM EDT | 48.00 | 1.15 | 1.07 | 1.23 | -0.40 | -25.81% | 8 | 173 | 19.19% |
| CSCO240614P00049000 | 2024-05-22 3:48PM EDT | 49.00 | 1.86 | 1.53 | 1.95 | -0.40 | -17.70% | 2 | 208 | 20.07% |
| CSCO240614P00050000 | 2024-05-20 10:24AM EDT | 50.00 | 2.42 | 2.38 | 2.72 | 0.00 | - | 1 | 58 | 18.75% |
| CSCO240614P00051000 | 2024-05-17 1:05PM EDT | 51.00 | 2.83 | 3.35 | 3.70 | 0.00 | - | 4 | 4 | 22.46% |
| CSCO240614P00052000 | 2024-05-22 12:02PM EDT | 52.00 | 4.61 | 4.35 | 4.80 | +1.06 | +29.86% | 10 | 0 | 31.25% |
© 2024 Yahoo. All rights reserved.