Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 30.00 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 61.89% |
| CSCO250321C00032500 | 2024-04-24 1:22PM EDT | 32.50 | 16.55 | 15.45 | 15.70 | 0.00 | - | - | 15 | 37.28% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 35.00 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 61.52% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 37.50 | 12.63 | 11.15 | 11.40 | 0.00 | - | 1 | 15 | 32.75% |
| CSCO250321C00040000 | 2024-04-25 11:32AM EDT | 40.00 | 10.06 | 9.35 | 9.45 | 0.00 | - | 1 | 20 | 31.06% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 42.50 | 9.55 | 7.05 | 8.15 | 0.00 | - | 5 | 323 | 32.69% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 45.00 | 6.60 | 5.90 | 6.00 | 0.00 | - | 60 | 100 | 27.91% |
| CSCO250321C00047500 | 2024-04-30 3:39PM EDT | 47.50 | 4.45 | 4.50 | 4.60 | 0.00 | - | 5 | 291 | 26.75% |
| CSCO250321C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 3.19 | 3.35 | 3.40 | -0.16 | -4.78% | 10 | 1,286 | 25.61% |
| CSCO250321C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 2.55 | 2.39 | 2.43 | 0.00 | - | 1 | 619 | 24.63% |
| CSCO250321C00055000 | 2024-05-01 10:59AM EDT | 55.00 | 1.69 | 1.62 | 1.72 | +0.09 | +5.63% | 1 | 256 | 24.07% |
| CSCO250321C00057500 | 2024-04-15 9:50AM EDT | 57.50 | 1.78 | 1.12 | 1.16 | 0.00 | - | 4 | 1,052 | 23.39% |
| CSCO250321C00060000 | 2024-04-29 3:06PM EDT | 60.00 | 0.79 | 0.75 | 0.78 | 0.00 | - | 13 | 9,374 | 23.01% |
| CSCO250321C00065000 | 2024-04-29 9:58AM EDT | 65.00 | 0.39 | 0.31 | 0.34 | 0.00 | - | 1 | 16 | 22.56% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 11 | 44.69% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 6 | 48.44% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-04-23 1:05PM EDT | 25.00 | 0.04 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 58.15% |
| CSCO250321P00027500 | 2024-04-23 1:04PM EDT | 27.50 | 0.16 | 0.00 | 2.32 | 0.00 | - | 6 | 1 | 51.61% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 35.35% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 32.50 | 0.44 | 0.44 | 0.47 | 0.00 | - | 6 | 20 | 29.79% |
| CSCO250321P00035000 | 2024-04-29 2:32PM EDT | 35.00 | 0.60 | 0.66 | 0.69 | 0.00 | - | 5 | 208 | 28.00% |
| CSCO250321P00037500 | 2024-05-01 9:30AM EDT | 37.50 | 1.03 | 0.99 | 1.02 | +0.09 | +9.57% | 100 | 229 | 26.54% |
| CSCO250321P00040000 | 2024-04-30 11:41AM EDT | 40.00 | 1.40 | 1.43 | 1.47 | 0.00 | - | 2 | 353 | 25.10% |
| CSCO250321P00042500 | 2024-04-30 1:46PM EDT | 42.50 | 2.06 | 2.02 | 2.06 | +0.02 | +0.98% | 1 | 1,804 | 23.60% |
| CSCO250321P00045000 | 2024-04-30 12:41PM EDT | 45.00 | 2.80 | 2.83 | 2.87 | 0.00 | - | 5 | 1,976 | 22.33% |
| CSCO250321P00047500 | 2024-04-18 10:55AM EDT | 47.50 | 3.55 | 3.85 | 3.90 | 0.00 | - | 6 | 166 | 21.03% |
| CSCO250321P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 5.14 | 5.10 | 5.20 | +0.44 | +9.36% | 10 | 1,245 | 19.84% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 52.50 | 6.15 | 6.65 | 6.75 | 0.00 | - | 1 | 137 | 18.52% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 55.00 | 8.00 | 8.45 | 8.60 | 0.00 | - | 157 | 317 | 17.41% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 57.50 | 9.95 | 10.50 | 10.60 | 0.00 | - | 2 | 172 | 15.24% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 12.50 | 12.90 | 0.00 | - | 4 | 339 | 13.82% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 65.00 | 16.37 | 17.75 | 19.25 | 0.00 | - | - | 3 | 33.73% |
© 2024 Yahoo. All rights reserved.