STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

46.84

-0.14

(-0.30%)

At close: 04:00PM EDT

46.95

+0.11

(+0.23%)

After hours:

05:08PM EDT

In The Money

Show:ListStraddle

CallsforJune 20, 2025

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CSCO250620C00025000	2024-03-11 9:30AM EDT	25.00	24.90	0.00	0.00	0.00	-	2	0	0.00%
CSCO250620C00027500	2024-03-22 10:02AM EDT	27.50	22.57	19.00	24.00	0.00	-	1	1	56.25%
CSCO250620C00030000	2024-02-22 3:46PM EDT	30.00	19.20	19.25	21.30	0.00	-	1	3	60.62%
CSCO250620C00032500	2024-04-30 9:32AM EDT	32.50	15.95	14.65	16.05	0.00	-	1	2	39.28%
CSCO250620C00035000	2024-01-31 10:56AM EDT	35.00	16.72	0.00	0.00	0.00	-	1	16	0.00%
CSCO250620C00037500	2024-04-02 1:36PM EDT	37.50	13.08	11.25	11.45	0.00	-	8	11	31.32%
CSCO250620C00040000	2024-05-01 9:44AM EDT	40.00	9.65	9.45	12.00	-1.30	-11.87%	276	31	44.43%
CSCO250620C00042500	2024-04-22 2:13PM EDT	42.50	9.15	5.80	7.85	0.00	-	7	25	28.53%
CSCO250620C00045000	2024-05-01 10:03AM EDT	45.00	6.40	5.20	8.65	+0.05	+0.79%	96	246	39.64%
CSCO250620C00047500	2024-05-01 3:20PM EDT	47.50	5.15	4.85	5.00	0.00	-	2	345	26.58%
CSCO250620C00050000	2024-05-01 3:27PM EDT	50.00	4.05	3.70	3.80	+0.20	+5.19%	19	1,597	25.43%
CSCO250620C00052500	2024-05-01 3:46PM EDT	52.50	2.97	2.55	2.86	+0.05	+1.71%	4	751	24.71%
CSCO250620C00055000	2024-05-01 2:41PM EDT	55.00	2.22	1.98	2.10	-0.15	-6.33%	2	2,276	24.05%
CSCO250620C00057500	2024-04-30 2:49PM EDT	57.50	1.56	1.23	1.54	0.00	-	11	1,103	23.68%
CSCO250620C00060000	2024-04-30 12:50PM EDT	60.00	1.08	1.02	1.51	0.00	-	2	2,651	26.12%
CSCO250620C00065000	2024-05-01 11:39AM EDT	65.00	0.55	0.45	0.60	-0.02	-3.51%	1	4,475	23.30%
CSCO250620C00070000	2024-05-01 3:39PM EDT	70.00	0.26	0.22	0.77	-0.09	-25.71%	1	41	28.66%
CSCO250620C00075000	2024-04-19 9:30AM EDT	75.00	0.24	0.00	0.21	0.00	-	200	564	24.29%

PutsforJune 20, 2025

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CSCO250620P00025000	2024-04-23 12:46PM EDT	25.00	0.14	0.00	0.75	0.00	-	2	10	45.46%
CSCO250620P00027500	2024-04-23 12:48PM EDT	27.50	0.23	0.00	0.50	0.00	-	2	4	35.74%
CSCO250620P00030000	2024-04-29 3:36PM EDT	30.00	0.40	0.42	0.47	0.00	-	2	444	30.42%
CSCO250620P00032500	2024-04-03 11:45AM EDT	32.50	0.50	0.62	1.48	0.00	-	800	1,293	37.21%
CSCO250620P00035000	2024-05-01 3:57PM EDT	35.00	0.94	0.69	0.95	+0.04	+4.44%	3	657	27.05%
CSCO250620P00037500	2024-04-25 10:53AM EDT	37.50	1.20	1.29	1.75	0.00	-	41	155	28.75%
CSCO250620P00040000	2024-05-01 2:41PM EDT	40.00	1.75	1.36	2.00	+0.12	+7.36%	2	951	25.23%
CSCO250620P00042500	2024-04-29 11:56AM EDT	42.50	2.22	2.29	4.40	0.00	-	2	2,916	33.51%
CSCO250620P00045000	2024-04-17 10:47AM EDT	45.00	3.08	3.30	3.40	0.00	-	4	936	21.83%
CSCO250620P00047500	2024-05-01 11:11AM EDT	47.50	4.27	4.40	4.50	+0.37	+9.49%	5	753	20.78%
CSCO250620P00050000	2024-05-01 11:44AM EDT	50.00	5.51	5.65	6.80	+0.11	+2.04%	1	3,726	24.65%
CSCO250620P00052500	2024-04-24 9:47AM EDT	52.50	6.45	7.20	7.35	0.00	-	456	611	18.42%
CSCO250620P00055000	2024-04-30 9:46AM EDT	55.00	8.60	6.60	10.10	0.00	-	2	2,516	23.17%
CSCO250620P00057500	2024-01-22 1:36PM EDT	57.50	7.85	9.85	10.10	0.00	-	-	3	0.00%
CSCO250620P00065000	2024-01-29 2:21PM EDT	65.00	13.15	15.35	18.15	0.00	-	38	39	0.00%
CSCO250620P00070000	2024-01-29 2:10PM EDT	70.00	17.95	21.65	23.05	0.00	-	-	2	0.00%