Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 25.00 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 47.44% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 27.50 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 76.54% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 56.54% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 40.47% |
| CSCO251219C00035000 | 2024-04-29 10:03AM EDT | 35.00 | 14.90 | 14.10 | 14.30 | 0.00 | - | 1 | 20 | 30.79% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 48.27% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 40.00 | 12.51 | 10.50 | 11.45 | 0.00 | - | 1 | 851 | 32.84% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 8.90 | 10.00 | 0.00 | - | 1 | 30 | 32.43% |
| CSCO251219C00045000 | 2024-04-29 1:59PM EDT | 45.00 | 7.88 | 7.40 | 7.60 | 0.00 | - | 77 | 259 | 27.33% |
| CSCO251219C00047500 | 2024-04-30 11:52AM EDT | 47.50 | 6.12 | 5.60 | 6.25 | 0.00 | - | 4 | 148 | 26.44% |
| CSCO251219C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.85 | 2.68 | 5.00 | 0.00 | - | 10 | 1,273 | 25.38% |
| CSCO251219C00052500 | 2024-05-01 10:24AM EDT | 52.50 | 3.90 | 3.90 | 4.00 | -0.35 | -8.24% | 127 | 1,411 | 24.75% |
| CSCO251219C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 3.00 | 3.05 | 3.20 | 0.00 | - | 3 | 3,823 | 24.39% |
| CSCO251219C00057500 | 2024-04-22 11:12AM EDT | 57.50 | 2.75 | 1.72 | 2.52 | 0.00 | - | 8 | 1,176 | 23.99% |
| CSCO251219C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 1.78 | 1.75 | 2.48 | 0.00 | - | 3 | 468 | 26.18% |
| CSCO251219C00062500 | 2024-04-29 9:30AM EDT | 62.50 | 1.45 | 1.30 | 1.43 | 0.00 | - | 230 | 1,493 | 22.84% |
| CSCO251219C00065000 | 2024-04-30 3:05PM EDT | 65.00 | 0.97 | 0.96 | 1.05 | 0.00 | - | 2 | 1,414 | 22.34% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.62 | 0.51 | 0.61 | 0.00 | - | 1 | 273 | 22.12% |
| CSCO251219C00075000 | 2024-04-29 12:06PM EDT | 75.00 | 0.35 | 0.28 | 0.80 | 0.00 | - | 1 | 298 | 26.51% |
| CSCO251219C00080000 | 2024-04-29 11:51AM EDT | 80.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | 3 | 951 | 23.10% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 0.25 | 0.12 | 0.95 | 0.00 | - | 2 | 90 | 40.87% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 27.50 | 0.44 | 0.46 | 0.52 | 0.00 | - | 2 | 34 | 30.45% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 30.00 | 0.64 | 0.67 | 0.73 | 0.00 | - | 9 | 117 | 28.93% |
| CSCO251219P00032500 | 2024-04-30 3:54PM EDT | 32.50 | 0.98 | 0.94 | 1.00 | 0.00 | - | 2 | 629 | 27.45% |
| CSCO251219P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 1.36 | 0.90 | 1.38 | +0.16 | +13.33% | 2 | 769 | 26.29% |
| CSCO251219P00037500 | 2024-04-25 3:50PM EDT | 37.50 | 1.65 | 1.77 | 1.84 | 0.00 | - | 2 | 425 | 25.03% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 40.00 | 2.18 | 2.35 | 2.43 | 0.00 | - | 9 | 254 | 23.88% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 42.50 | 2.99 | 3.05 | 3.15 | 0.00 | - | 2 | 193 | 22.74% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 45.00 | 3.76 | 3.90 | 4.25 | 0.00 | - | 1 | 2,021 | 22.61% |
| CSCO251219P00047500 | 2024-05-01 9:46AM EDT | 47.50 | 5.10 | 4.95 | 5.05 | +0.15 | +3.03% | 10 | 402 | 20.45% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 50.00 | 5.30 | 6.10 | 6.30 | 0.00 | - | 20 | 290 | 19.43% |
| CSCO251219P00052500 | 2024-05-01 9:50AM EDT | 52.50 | 7.80 | 7.50 | 7.70 | +0.83 | +11.91% | 1 | 428 | 18.20% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 8.90 | 7.40 | 9.85 | 0.00 | - | 1 | 554 | 19.53% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 14.48% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 60.00 | 12.35 | 12.95 | 13.20 | 0.00 | - | 1 | 882 | 14.55% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 23.35% |
| CSCO251219P00065000 | 2024-02-23 10:39AM EDT | 65.00 | 16.35 | 15.40 | 15.75 | 0.00 | - | 31 | 12 | 0.00% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 19.70% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.