Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00025000 | 2024-03-01 3:22PM EDT | 25.00 | 23.38 | 23.40 | 26.50 | 0.00 | - | 2 | 2 | 115.04% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 27.50 | 21.73 | 19.30 | 19.75 | 0.00 | - | - | 1 | 53.13% |
| CSCO241018C00035000 | 2024-04-26 1:42PM EDT | 35.00 | 13.53 | 12.20 | 12.65 | 0.00 | - | 15 | 15 | 39.97% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 37.50 | 12.97 | 9.80 | 10.55 | 0.00 | - | 3 | 7 | 38.33% |
| CSCO241018C00040000 | 2024-04-18 10:55AM EDT | 40.00 | 9.40 | 7.70 | 8.05 | 0.00 | - | 3 | 31 | 30.96% |
| CSCO241018C00042500 | 2024-05-01 1:15PM EDT | 42.50 | 6.25 | 5.65 | 6.05 | -0.58 | -8.49% | 1 | 626 | 28.38% |
| CSCO241018C00045000 | 2024-04-24 10:48AM EDT | 45.00 | 5.25 | 4.20 | 4.30 | 0.00 | - | 2 | 152 | 26.34% |
| CSCO241018C00047500 | 2024-05-01 11:38AM EDT | 47.50 | 2.99 | 2.60 | 3.10 | +0.07 | +2.40% | 1 | 1,488 | 26.59% |
| CSCO241018C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 1.75 | 1.70 | 1.76 | 0.00 | - | 47 | 5,304 | 23.37% |
| CSCO241018C00052500 | 2024-05-01 2:33PM EDT | 52.50 | 1.00 | 0.83 | 1.01 | +0.03 | +3.09% | 24 | 3,302 | 22.44% |
| CSCO241018C00055000 | 2024-05-01 2:38PM EDT | 55.00 | 0.56 | 0.51 | 0.55 | +0.02 | +3.70% | 106 | 3,025 | 21.88% |
| CSCO241018C00057500 | 2024-04-29 3:15PM EDT | 57.50 | 0.34 | 0.26 | 0.29 | 0.00 | - | 1 | 1,298 | 21.63% |
| CSCO241018C00060000 | 2024-04-30 3:55PM EDT | 60.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 5 | 1,405 | 21.53% |
| CSCO241018C00065000 | 2024-04-30 11:24AM EDT | 65.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 7 | 1,244 | 29.88% |
| CSCO241018C00070000 | 2024-04-26 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 331 | 33.79% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00025000 | 2024-04-09 3:49PM EDT | 25.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | - | 1 | 46.68% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.02% |
| CSCO241018P00032500 | 2024-05-01 3:32PM EDT | 32.50 | 0.06 | 0.06 | 0.19 | -0.01 | -14.29% | 2 | 12 | 32.81% |
| CSCO241018P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 2 | 35 | 28.96% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 37.50 | 0.32 | 0.38 | 0.42 | 0.00 | - | 7 | 42 | 26.81% |
| CSCO241018P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 0.66 | 0.67 | 0.71 | +0.01 | +1.54% | 5,581 | 5,719 | 24.98% |
| CSCO241018P00042500 | 2024-05-01 2:27PM EDT | 42.50 | 1.13 | 1.11 | 1.20 | -0.01 | -0.88% | 28 | 1,067 | 23.51% |
| CSCO241018P00045000 | 2024-05-01 1:32PM EDT | 45.00 | 1.73 | 1.79 | 2.16 | -0.07 | -3.89% | 25 | 2,257 | 23.88% |
| CSCO241018P00047500 | 2024-05-01 3:33PM EDT | 47.50 | 2.73 | 2.97 | 3.05 | -0.06 | -2.15% | 50 | 2,778 | 21.05% |
| CSCO241018P00050000 | 2024-05-01 11:11AM EDT | 50.00 | 4.00 | 4.40 | 4.50 | -0.21 | -4.99% | 6 | 727 | 19.87% |
| CSCO241018P00052500 | 2024-04-24 1:55PM EDT | 52.50 | 5.08 | 6.15 | 6.50 | 0.00 | - | 3 | 98 | 20.76% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 55.00 | 5.83 | 7.85 | 8.40 | 0.00 | - | 16 | 316 | 17.29% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 60.00 | 11.76 | 12.65 | 13.70 | 0.00 | - | 26 | 0 | 29.15% |
© 2024 Yahoo. All rights reserved.