Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-04-17 11:14AM EDT | 25.00 | 23.33 | 22.15 | 22.75 | 0.00 | - | 2 | 78 | 32.72% |
| CSCO260116C00027500 | 2024-03-28 3:02PM EDT | 27.50 | 22.65 | 19.45 | 23.50 | 0.00 | - | 1 | 5 | 58.14% |
| CSCO260116C00030000 | 2024-04-29 11:42AM EDT | 30.00 | 18.83 | 18.00 | 18.40 | 0.00 | - | 1 | 81 | 31.91% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 32.50 | 16.90 | 15.95 | 17.15 | 0.00 | - | 1 | 1 | 36.93% |
| CSCO260116C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 14.00 | 14.00 | 14.20 | -0.05 | -0.36% | 1 | 117 | 29.18% |
| CSCO260116C00037500 | 2024-04-30 9:51AM EDT | 37.50 | 12.39 | 10.70 | 13.80 | 0.00 | - | 5 | 24 | 36.37% |
| CSCO260116C00040000 | 2024-04-30 11:47AM EDT | 40.00 | 10.57 | 10.40 | 10.85 | 0.00 | - | 1 | 680 | 28.97% |
| CSCO260116C00042500 | 2024-04-29 9:49AM EDT | 42.50 | 8.85 | 8.80 | 9.90 | -0.95 | -9.69% | 37 | 254 | 31.09% |
| CSCO260116C00045000 | 2024-04-30 2:30PM EDT | 45.00 | 7.45 | 7.40 | 7.55 | 0.00 | - | 7 | 577 | 26.36% |
| CSCO260116C00047500 | 2024-05-01 9:30AM EDT | 47.50 | 6.00 | 6.05 | 6.20 | -0.54 | -8.26% | 1 | 636 | 25.52% |
| CSCO260116C00050000 | 2024-04-30 3:32PM EDT | 50.00 | 5.04 | 4.90 | 5.05 | 0.00 | - | 28 | 2,385 | 24.90% |
| CSCO260116C00052500 | 2024-04-30 1:28PM EDT | 52.50 | 3.90 | 3.90 | 4.05 | 0.00 | - | 2 | 657 | 24.30% |
| CSCO260116C00055000 | 2024-04-30 2:25PM EDT | 55.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 27 | 1,376 | 23.76% |
| CSCO260116C00057500 | 2024-04-30 3:54PM EDT | 57.50 | 2.41 | 1.73 | 2.93 | 0.00 | - | 21 | 607 | 25.21% |
| CSCO260116C00060000 | 2024-04-30 11:59AM EDT | 60.00 | 1.90 | 1.81 | 2.02 | 0.00 | - | 12 | 1,720 | 23.32% |
| CSCO260116C00062500 | 2024-04-30 12:32PM EDT | 62.50 | 1.38 | 1.34 | 1.48 | 0.00 | - | 77 | 231 | 22.55% |
| CSCO260116C00065000 | 2024-04-26 3:38PM EDT | 65.00 | 1.22 | 1.04 | 1.64 | 0.00 | - | 17 | 2,617 | 25.29% |
| CSCO260116C00070000 | 2024-04-30 1:07PM EDT | 70.00 | 0.61 | 0.60 | 0.67 | 0.00 | - | 1 | 280 | 22.08% |
| CSCO260116C00075000 | 2024-04-25 12:04PM EDT | 75.00 | 0.45 | 0.36 | 0.41 | 0.00 | - | 1 | 443 | 22.14% |
| CSCO260116C00080000 | 2024-04-29 10:37AM EDT | 80.00 | 0.28 | 0.23 | 0.28 | 0.00 | - | 1 | 976 | 22.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-04-30 3:49PM EDT | 25.00 | 0.34 | 0.16 | 0.40 | 0.00 | - | 2 | 60 | 32.08% |
| CSCO260116P00027500 | 2024-04-30 12:59PM EDT | 27.50 | 0.51 | 0.51 | 0.56 | 0.00 | - | 1 | 105 | 30.37% |
| CSCO260116P00030000 | 2024-04-25 3:51PM EDT | 30.00 | 0.67 | 0.72 | 0.77 | 0.00 | - | 5 | 692 | 28.76% |
| CSCO260116P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.07 | 1.00 | 1.10 | +0.05 | +4.90% | 1 | 709 | 27.74% |
| CSCO260116P00035000 | 2024-04-30 9:55AM EDT | 35.00 | 1.35 | 1.37 | 1.47 | 0.00 | - | 3 | 175 | 26.38% |
| CSCO260116P00037500 | 2024-04-29 2:49PM EDT | 37.50 | 1.74 | 1.84 | 2.24 | 0.00 | - | 5 | 220 | 26.86% |
| CSCO260116P00040000 | 2024-04-30 1:21PM EDT | 40.00 | 2.44 | 2.13 | 2.54 | 0.00 | - | 82 | 728 | 23.98% |
| CSCO260116P00042500 | 2024-04-30 1:01PM EDT | 42.50 | 3.18 | 3.05 | 3.25 | 0.00 | - | 1 | 3,290 | 22.76% |
| CSCO260116P00045000 | 2024-04-30 10:59AM EDT | 45.00 | 4.15 | 4.00 | 4.20 | +0.20 | +5.06% | 1 | 2,026 | 21.97% |
| CSCO260116P00047500 | 2024-04-25 11:12AM EDT | 47.50 | 4.80 | 5.00 | 5.75 | 0.00 | - | 23 | 585 | 22.94% |
| CSCO260116P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 5.93 | 6.25 | 6.40 | 0.00 | - | 13 | 1,341 | 19.51% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 52.50 | 7.05 | 7.65 | 7.80 | 0.00 | - | 2 | 542 | 18.35% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 55.00 | 8.18 | 9.30 | 10.05 | 0.00 | - | 1 | 109 | 20.14% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 57.50 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 17.57% |
| CSCO260116P00060000 | 2024-03-21 10:00AM EDT | 60.00 | 11.10 | 11.90 | 14.30 | 0.00 | - | 130 | 315 | 21.30% |
| CSCO260116P00062500 | 2024-02-13 1:12PM EDT | 62.50 | 13.64 | 12.20 | 14.45 | 0.00 | - | 2 | 41 | 0.00% |
| CSCO260116P00065000 | 2024-02-13 1:12PM EDT | 65.00 | 15.80 | 13.00 | 18.00 | 0.00 | - | 2 | 3 | 15.93% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.27 | 21.70 | 23.10 | 0.00 | - | 1 | 1 | 19.78% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 26.05% |
| CSCO260116P00080000 | 2024-02-15 3:37PM EDT | 80.00 | 30.45 | 28.50 | 33.50 | 0.00 | - | 5 | 0 | 28.54% |
© 2024 Yahoo. All rights reserved.