Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816C00025000 | 2024-02-01 11:28AM EDT | 25.00 | 25.40 | 23.30 | 23.75 | 0.00 | - | - | 1 | 108.69% |
| CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 30.00 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 94.04% |
| CSCO240816C00035000 | 2024-04-30 2:16PM EDT | 35.00 | 12.53 | 12.40 | 12.55 | 0.00 | - | 1 | 26 | 42.92% |
| CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 37.50 | 11.43 | 10.00 | 10.20 | 0.00 | - | 13 | 14 | 38.33% |
| CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 8.64 | 7.75 | 7.85 | 0.00 | - | 10 | 106 | 32.84% |
| CSCO240816C00042500 | 2024-04-22 9:49AM EDT | 42.50 | 6.60 | 5.65 | 5.75 | 0.00 | - | 2 | 125 | 29.81% |
| CSCO240816C00045000 | 2024-04-29 12:14PM EDT | 45.00 | 4.42 | 3.80 | 3.90 | 0.00 | - | 8 | 159 | 27.32% |
| CSCO240816C00047500 | 2024-05-01 10:58AM EDT | 47.50 | 2.50 | 2.29 | 2.45 | +0.08 | +3.31% | 166 | 555 | 25.83% |
| CSCO240816C00050000 | 2024-05-01 11:52AM EDT | 50.00 | 1.42 | 1.34 | 1.44 | +0.07 | +5.19% | 61 | 3,935 | 25.12% |
| CSCO240816C00052500 | 2024-05-01 1:15PM EDT | 52.50 | 0.72 | 0.64 | 0.75 | +0.07 | +10.77% | 17 | 1,936 | 24.20% |
| CSCO240816C00055000 | 2024-05-01 1:07PM EDT | 55.00 | 0.34 | 0.31 | 0.35 | +0.03 | +9.68% | 3 | 2,400 | 23.44% |
| CSCO240816C00057500 | 2024-04-30 1:39PM EDT | 57.50 | 0.15 | 0.14 | 0.18 | 0.00 | - | 10 | 1,550 | 23.83% |
| CSCO240816C00060000 | 2024-04-24 9:57AM EDT | 60.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 10 | 9,970 | 29.64% |
| CSCO240816C00065000 | 2024-04-19 2:55PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 2,895 | 32.42% |
| CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| CSCO240816C00075000 | 2024-04-18 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 100 | 46.39% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816P00025000 | 2024-04-24 1:27PM EDT | 25.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | - | 10 | 58.01% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 54.10% |
| CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 47.07% |
| CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 32.50 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| CSCO240816P00035000 | 2024-04-29 2:04PM EDT | 35.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 2 | 14 | 38.23% |
| CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 37.50 | 0.18 | 0.19 | 0.23 | 0.00 | - | 1 | 80 | 29.30% |
| CSCO240816P00040000 | 2024-05-01 12:25PM EDT | 40.00 | 0.41 | 0.39 | 0.43 | +0.08 | +24.24% | 20 | 217 | 27.05% |
| CSCO240816P00042500 | 2024-05-01 12:51PM EDT | 42.50 | 0.79 | 0.78 | 0.82 | +0.01 | +1.28% | 1 | 591 | 25.39% |
| CSCO240816P00045000 | 2024-05-01 1:49PM EDT | 45.00 | 1.45 | 1.43 | 1.48 | -0.01 | -0.68% | 56 | 3,410 | 23.85% |
| CSCO240816P00047500 | 2024-05-01 11:03AM EDT | 47.50 | 2.43 | 2.34 | 2.54 | -0.07 | -2.80% | 38 | 2,199 | 22.73% |
| CSCO240816P00050000 | 2024-05-01 12:41PM EDT | 50.00 | 3.86 | 3.90 | 4.00 | +0.11 | +2.93% | 4 | 757 | 21.41% |
| CSCO240816P00052500 | 2024-04-23 10:10AM EDT | 52.50 | 5.95 | 5.75 | 5.85 | +1.00 | +20.20% | 1 | 171 | 19.87% |
| CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 55.00 | 6.85 | 7.95 | 8.05 | 0.00 | - | 4 | 185 | 18.70% |
| CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 57.50 | 9.30 | 10.25 | 10.45 | 0.00 | - | 300 | 165 | 18.36% |
| CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 60.00 | 11.60 | 12.65 | 13.00 | 0.00 | - | 5 | 0 | 24.32% |
© 2024 Yahoo. All rights reserved.