Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920C00025000 | 2024-01-09 4:50PM EDT | 25.00 | 25.50 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 123.34% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 27.50 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 81.74% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 30.00 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 102.73% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 35.00 | 14.40 | 12.70 | 12.85 | 0.00 | - | 1 | 26 | 39.45% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 37.50 | 11.96 | 10.35 | 10.50 | 0.00 | - | 1 | 21 | 35.13% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 40.00 | 9.05 | 8.20 | 8.25 | 0.00 | - | 1 | 79 | 31.49% |
| CSCO240920C00042500 | 2024-04-25 9:36AM EDT | 42.50 | 7.05 | 6.15 | 6.20 | 0.00 | - | 1 | 591 | 28.98% |
| CSCO240920C00045000 | 2024-04-30 2:28PM EDT | 45.00 | 4.20 | 4.30 | 4.40 | 0.00 | - | 1 | 1,214 | 27.00% |
| CSCO240920C00047500 | 2024-05-01 10:40AM EDT | 47.50 | 2.82 | 2.80 | 2.84 | +0.10 | +3.68% | 258 | 821 | 24.81% |
| CSCO240920C00050000 | 2024-05-01 11:23AM EDT | 50.00 | 1.69 | 1.66 | 1.69 | +0.10 | +6.29% | 5 | 4,226 | 23.34% |
| CSCO240920C00052500 | 2024-05-01 9:30AM EDT | 52.50 | 0.76 | 0.90 | 0.94 | -0.10 | -11.63% | 3 | 1,846 | 22.53% |
| CSCO240920C00055000 | 2024-04-30 3:44PM EDT | 55.00 | 0.45 | 0.47 | 0.50 | 0.00 | - | 20 | 2,798 | 22.17% |
| CSCO240920C00057500 | 2024-05-01 10:35AM EDT | 57.50 | 0.24 | 0.22 | 0.25 | +0.02 | +9.09% | 9 | 3,101 | 21.92% |
| CSCO240920C00060000 | 2024-04-30 11:04AM EDT | 60.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4 | 1,836 | 22.17% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 65.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 10 | 619 | 26.61% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 70.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 5 | 112 | 35.84% |
| CSCO240920C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 41 | 132 | 31.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920P00025000 | 2024-02-07 4:34PM EDT | 25.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 57.42% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.83% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 5 | 38 | 45.22% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 32.50 | 0.04 | 0.03 | 0.28 | 0.00 | - | 2 | 777 | 39.80% |
| CSCO240920P00035000 | 2024-04-29 1:43PM EDT | 35.00 | 0.10 | 0.07 | 0.34 | 0.00 | - | 2 | 799 | 34.91% |
| CSCO240920P00037500 | 2024-04-26 11:07AM EDT | 37.50 | 0.23 | 0.28 | 0.30 | 0.00 | - | 30 | 1,613 | 27.59% |
| CSCO240920P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.51 | 0.51 | 0.53 | 0.00 | - | 3 | 3,561 | 25.64% |
| CSCO240920P00042500 | 2024-04-30 3:59PM EDT | 42.50 | 0.96 | 0.91 | 0.94 | 0.00 | - | 2 | 3,455 | 24.02% |
| CSCO240920P00045000 | 2024-05-01 11:31AM EDT | 45.00 | 1.57 | 1.56 | 1.60 | +0.19 | +13.77% | 20 | 2,155 | 22.53% |
| CSCO240920P00047500 | 2024-04-30 3:00PM EDT | 47.50 | 2.58 | 2.51 | 2.57 | 0.00 | - | 65 | 6,035 | 20.92% |
| CSCO240920P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 7 | 4,408 | 20.41% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 52.50 | 5.20 | 5.70 | 5.85 | 0.00 | - | 54 | 500 | 19.46% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 55.00 | 7.00 | 7.85 | 7.95 | 0.00 | - | 10 | 2,968 | 18.38% |
| CSCO240920P00057500 | 2024-03-15 3:50PM EDT | 57.50 | 8.65 | 8.55 | 9.70 | 0.00 | - | 1 | 709 | 0.00% |
| CSCO240920P00060000 | 2024-04-26 2:35PM EDT | 60.00 | 12.05 | 12.70 | 12.80 | 0.00 | - | 140 | 135 | 21.53% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 65.00 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.