Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2024-02-21 12:36PM EDT | 20.00 | 27.87 | 28.05 | 31.15 | 0.00 | - | 3 | 3 | 112.31% |
| CSCO250117C00022500 | 2024-02-06 10:31AM EDT | 22.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO250117C00025000 | 2024-03-28 11:27AM EDT | 25.00 | 25.10 | 22.55 | 23.45 | 0.00 | - | 1 | 9 | 64.89% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 80.10% |
| CSCO250117C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 18.85 | 17.65 | 17.85 | 0.00 | - | 10 | 195 | 47.51% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 32.50 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 62.92% |
| CSCO250117C00035000 | 2024-04-30 9:51AM EDT | 35.00 | 13.35 | 13.05 | 13.30 | 0.00 | - | 1 | 280 | 39.87% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 37.50 | 11.85 | 10.95 | 11.05 | 0.00 | - | 2 | 161 | 35.83% |
| CSCO250117C00040000 | 2024-05-01 3:43PM EDT | 40.00 | 8.95 | 8.55 | 9.00 | +0.15 | +1.70% | 1 | 854 | 33.06% |
| CSCO250117C00042500 | 2024-05-01 3:02PM EDT | 42.50 | 7.25 | 7.05 | 7.15 | +0.30 | +4.32% | 7 | 441 | 30.98% |
| CSCO250117C00045000 | 2024-04-30 12:24PM EDT | 45.00 | 5.45 | 5.30 | 5.40 | +0.12 | +2.25% | 2 | 4,951 | 28.54% |
| CSCO250117C00047500 | 2024-05-01 12:13PM EDT | 47.50 | 4.01 | 3.85 | 3.95 | +0.18 | +4.70% | 12 | 5,705 | 26.84% |
| CSCO250117C00050000 | 2024-05-01 3:43PM EDT | 50.00 | 2.75 | 2.72 | 2.78 | +0.05 | +1.85% | 99 | 8,036 | 25.54% |
| CSCO250117C00052500 | 2024-05-01 2:44PM EDT | 52.50 | 1.89 | 1.80 | 1.86 | +0.10 | +5.59% | 10 | 9,241 | 24.37% |
| CSCO250117C00055000 | 2024-05-01 2:48PM EDT | 55.00 | 1.23 | 1.16 | 1.21 | +0.11 | +9.82% | 37 | 19,002 | 23.60% |
| CSCO250117C00057500 | 2024-05-01 11:16AM EDT | 57.50 | 0.74 | 0.71 | 0.75 | +0.04 | +5.71% | 100 | 11,009 | 22.90% |
| CSCO250117C00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.42 | 0.43 | 0.46 | +0.02 | +5.00% | 49 | 14,934 | 22.51% |
| CSCO250117C00062500 | 2024-05-01 10:33AM EDT | 62.50 | 0.29 | 0.26 | 0.28 | +0.01 | +3.57% | 10 | 7,706 | 22.27% |
| CSCO250117C00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.15 | 0.15 | 0.18 | +0.02 | +15.38% | 13 | 4,291 | 22.41% |
| CSCO250117C00070000 | 2024-04-29 10:32AM EDT | 70.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 6,081 | 23.83% |
| CSCO250117C00075000 | 2024-05-01 12:35PM EDT | 75.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 2 | 1,475 | 26.17% |
| CSCO250117C00080000 | 2024-05-01 10:16AM EDT | 80.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 4 | 1,493 | 30.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2024-04-05 12:23PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 435 | 44.92% |
| CSCO250117P00022500 | 2024-04-24 3:09PM EDT | 22.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 5 | 102 | 44.53% |
| CSCO250117P00025000 | 2024-04-10 1:08PM EDT | 25.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 10 | 279 | 37.70% |
| CSCO250117P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.12 | 0.13 | 0.17 | +0.03 | +33.33% | 2 | 113 | 35.74% |
| CSCO250117P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.15 | 0.14 | 0.25 | 0.00 | - | 4 | 1,948 | 33.11% |
| CSCO250117P00032500 | 2024-04-30 1:14PM EDT | 32.50 | 0.32 | 0.31 | 0.34 | 0.00 | - | 1 | 3,271 | 30.18% |
| CSCO250117P00035000 | 2024-05-01 1:42PM EDT | 35.00 | 0.49 | 0.48 | 0.51 | -0.01 | -1.92% | 5 | 6,094 | 28.08% |
| CSCO250117P00037500 | 2024-05-01 3:21PM EDT | 37.50 | 0.76 | 0.74 | 0.77 | +0.01 | +1.33% | 115 | 7,831 | 26.22% |
| CSCO250117P00040000 | 2024-05-01 3:20PM EDT | 40.00 | 1.12 | 1.13 | 1.16 | -0.02 | -1.75% | 12 | 10,519 | 24.56% |
| CSCO250117P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 1.62 | 1.67 | 1.71 | -0.07 | -4.14% | 118 | 5,788 | 22.95% |
| CSCO250117P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 2.34 | 2.44 | 2.48 | -0.15 | -6.02% | 358 | 11,622 | 21.42% |
| CSCO250117P00047500 | 2024-05-01 2:21PM EDT | 47.50 | 3.55 | 3.45 | 3.50 | +0.10 | +2.90% | 1 | 8,448 | 19.85% |
| CSCO250117P00050000 | 2024-05-01 2:32PM EDT | 50.00 | 4.89 | 4.70 | 4.80 | +0.13 | +2.73% | 25 | 21,639 | 18.09% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 52.50 | 6.36 | 6.30 | 6.50 | 0.00 | - | 5 | 6,696 | 16.79% |
| CSCO250117P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 8.15 | 7.75 | 8.65 | 0.00 | - | 15 | 5,255 | 17.09% |
| CSCO250117P00057500 | 2024-04-26 10:10AM EDT | 57.50 | 9.75 | 10.10 | 10.50 | 0.00 | - | 4 | 2,256 | 0.00% |
| CSCO250117P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 12.70 | 12.75 | 12.85 | +0.90 | +7.63% | 1,500 | 2,102 | 0.00% |
| CSCO250117P00062500 | 2024-05-01 3:42PM EDT | 62.50 | 15.20 | 15.15 | 15.30 | +0.55 | +3.75% | 3,990 | 614 | 0.00% |
| CSCO250117P00065000 | 2024-04-24 2:39PM EDT | 65.00 | 17.70 | 16.80 | 17.85 | +1.00 | +5.99% | 7 | 5 | 0.00% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.25 | 22.70 | 23.40 | 0.00 | - | 1 | 3 | 27.88% |
| CSCO250117P00080000 | 2023-10-12 12:27PM EDT | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.