Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-03-11 3:51PM EDT | 20.00 | 30.30 | 29.25 | 29.55 | 0.00 | - | 2 | 0 | 244.82% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 208.59% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 22.35 | 22.60 | 0.00 | - | 3 | 3 | 123.05% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 19.90 | 20.05 | 0.00 | - | 1 | 5 | 107.42% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 30.00 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 131.98% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 14.95 | 15.10 | 0.00 | - | 1 | 3 | 81.49% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 35.00 | 14.55 | 12.45 | 12.60 | 0.00 | - | 7 | 54 | 68.75% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 37.50 | 11.00 | 10.05 | 10.20 | 0.00 | - | 9 | 126 | 59.23% |
| CSCO240621C00040000 | 2024-04-25 9:57AM EDT | 40.00 | 8.84 | 7.60 | 7.80 | 0.00 | - | 17 | 789 | 50.90% |
| CSCO240621C00042500 | 2024-05-01 12:48PM EDT | 42.50 | 5.36 | 5.35 | 5.45 | -0.76 | -12.42% | 3 | 575 | 40.99% |
| CSCO240621C00045000 | 2024-05-01 3:00PM EDT | 45.00 | 3.60 | 3.35 | 3.45 | +0.28 | +8.43% | 21 | 18,218 | 35.01% |
| CSCO240621C00047500 | 2024-05-01 3:38PM EDT | 47.50 | 1.84 | 1.79 | 1.82 | +0.18 | +10.84% | 380 | 7,451 | 30.05% |
| CSCO240621C00050000 | 2024-05-01 3:39PM EDT | 50.00 | 0.80 | 0.79 | 0.82 | +0.08 | +11.11% | 4,037 | 15,864 | 27.71% |
| CSCO240621C00052500 | 2024-05-01 3:28PM EDT | 52.50 | 0.32 | 0.29 | 0.30 | +0.06 | +23.08% | 134 | 40,697 | 26.12% |
| CSCO240621C00055000 | 2024-05-01 3:39PM EDT | 55.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 67 | 40,212 | 26.17% |
| CSCO240621C00057500 | 2024-05-01 1:21PM EDT | 57.50 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 33 | 17,926 | 32.23% |
| CSCO240621C00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.06 | 0.02 | 0.05 | +0.05 | +500.00% | 13 | 12,926 | 32.23% |
| CSCO240621C00062500 | 2024-04-24 11:24AM EDT | 62.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 13,607 | 42.87% |
| CSCO240621C00065000 | 2024-04-24 10:21AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5,528 | 37.89% |
| CSCO240621C00070000 | 2024-04-29 3:06PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 5,611 | 45.31% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2,461 | 9,007 | 51.56% |
| CSCO240621C00080000 | 2024-04-02 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 1,427 | 62.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 2 | 22 | 89.84% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 102.73% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 8 | 44 | 77.34% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 56.25% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 156 | 52.34% |
| CSCO240621P00032500 | 2024-05-01 3:33PM EDT | 32.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 10,669 | 50.78% |
| CSCO240621P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 2 | 2,273 | 43.36% |
| CSCO240621P00037500 | 2024-05-01 3:38PM EDT | 37.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 11,212 | 30.66% |
| CSCO240621P00040000 | 2024-05-01 3:37PM EDT | 40.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 12 | 15,958 | 27.25% |
| CSCO240621P00042500 | 2024-05-01 3:38PM EDT | 42.50 | 0.29 | 0.29 | 0.32 | -0.05 | -14.71% | 46 | 15,657 | 24.71% |
| CSCO240621P00045000 | 2024-05-01 3:39PM EDT | 45.00 | 0.79 | 0.77 | 0.81 | -0.07 | -8.14% | 269 | 21,694 | 22.58% |
| CSCO240621P00047500 | 2024-05-01 3:38PM EDT | 47.50 | 1.70 | 1.74 | 1.78 | -0.15 | -8.11% | 260 | 17,748 | 20.09% |
| CSCO240621P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 3.20 | 3.20 | 3.30 | -0.25 | -7.25% | 24 | 18,537 | 14.21% |
| CSCO240621P00052500 | 2024-05-01 11:44AM EDT | 52.50 | 5.36 | 5.25 | 5.35 | +0.06 | +1.13% | 1 | 11,750 | 0.00% |
| CSCO240621P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.70 | 7.70 | 7.80 | +0.65 | +9.22% | 7,925 | 2,789 | 0.00% |
| CSCO240621P00057500 | 2024-05-01 3:42PM EDT | 57.50 | 10.20 | 10.20 | 10.30 | +0.75 | +7.94% | 3,630 | 630 | 0.00% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 12.70 | 12.80 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-04-30 9:38AM EDT | 62.50 | 15.16 | 15.15 | 15.25 | 0.00 | - | 2 | 2 | 0.00% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 65.00 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.