Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 17.60 | 17.80 | 0.00 | - | - | 3 | 265.63% |
| CSCO240510C00038000 | 2024-05-01 10:34AM EDT | 38.00 | 9.40 | 9.75 | 9.85 | 0.00 | - | - | 3 | 142.19% |
| CSCO240510C00040000 | 2024-05-08 11:22AM EDT | 40.00 | 7.90 | 7.75 | 7.85 | 0.00 | - | 3 | 39 | 114.06% |
| CSCO240510C00040500 | 2024-05-08 10:10AM EDT | 40.50 | 7.10 | 5.40 | 7.35 | 0.00 | - | 3 | 8 | 129.69% |
| CSCO240510C00041000 | 2024-05-08 9:30AM EDT | 41.00 | 6.45 | 6.70 | 6.85 | 0.00 | - | 3 | 30 | 121.88% |
| CSCO240510C00042000 | 2024-05-08 10:11AM EDT | 42.00 | 5.65 | 5.75 | 5.85 | 0.00 | - | 4 | 4 | 85.94% |
| CSCO240510C00042500 | 2024-05-07 1:30PM EDT | 42.50 | 4.75 | 5.25 | 5.35 | 0.00 | - | 6 | 12 | 79.69% |
| CSCO240510C00043000 | 2024-05-08 9:30AM EDT | 43.00 | 4.45 | 4.40 | 4.85 | 0.00 | - | 4 | 20 | 89.84% |
| CSCO240510C00043500 | 2024-05-08 3:39PM EDT | 43.50 | 4.57 | 4.25 | 4.35 | 0.00 | - | 5 | 4 | 65.63% |
| CSCO240510C00044500 | 2024-05-07 9:34AM EDT | 44.50 | 2.90 | 3.25 | 3.35 | 0.00 | - | 17 | 28 | 52.34% |
| CSCO240510C00045000 | 2024-05-08 10:42AM EDT | 45.00 | 2.79 | 2.76 | 2.82 | 0.00 | - | 4 | 17 | 51.17% |
| CSCO240510C00045500 | 2024-05-07 1:27PM EDT | 45.50 | 1.74 | 1.08 | 2.34 | 0.00 | - | 1 | 28 | 47.66% |
| CSCO240510C00046000 | 2024-05-08 1:06PM EDT | 46.00 | 2.16 | 1.77 | 1.84 | 0.00 | - | 1 | 254 | 39.45% |
| CSCO240510C00046500 | 2024-05-09 11:13AM EDT | 46.50 | 1.31 | 1.27 | 1.34 | -0.28 | -17.61% | 25 | 1,935 | 30.86% |
| CSCO240510C00047000 | 2024-05-09 10:59AM EDT | 47.00 | 0.81 | 0.79 | 0.85 | -0.25 | -23.58% | 36 | 828 | 23.05% |
| CSCO240510C00047500 | 2024-05-09 11:23AM EDT | 47.50 | 0.38 | 0.35 | 0.39 | -0.22 | -36.67% | 299 | 3,639 | 16.02% |
| CSCO240510C00048000 | 2024-05-09 11:28AM EDT | 48.00 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 691 | 1,711 | 14.26% |
| CSCO240510C00048500 | 2024-05-09 11:18AM EDT | 48.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 196 | 1,222 | 17.77% |
| CSCO240510C00049000 | 2024-05-09 11:21AM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 141 | 1,029 | 21.88% |
| CSCO240510C00049500 | 2024-05-09 9:55AM EDT | 49.50 | 0.09 | 0.01 | 0.04 | +0.08 | +800.00% | 2 | 308 | 33.20% |
| CSCO240510C00050000 | 2024-05-09 11:25AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 1,281 | 35.16% |
| CSCO240510C00051000 | 2024-05-08 2:57PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,268 | 1,359 | 42.19% |
| CSCO240510C00051500 | 2024-05-08 9:58AM EDT | 51.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 128 | 59.38% |
| CSCO240510C00052000 | 2024-05-08 10:53AM EDT | 52.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 35 | 887 | 65.63% |
| CSCO240510C00052500 | 2024-05-06 10:32AM EDT | 52.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 15 | 71.88% |
| CSCO240510C00053000 | 2024-05-09 9:48AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 630 | 80.47% |
| CSCO240510C00054000 | 2024-05-03 9:32AM EDT | 54.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 76.56% |
| CSCO240510C00055000 | 2024-05-08 12:14PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 75.00% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 11 | 119.14% |
| CSCO240510C00057000 | 2024-05-06 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 17 | 129.69% |
| CSCO240510C00058000 | 2024-04-29 10:03AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 98.44% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 7 | 150.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 166.41% |
| CSCO240510P00040000 | 2024-05-03 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 162 | 128.13% |
| CSCO240510P00040500 | 2024-05-03 3:57PM EDT | 40.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 42 | 41 | 121.09% |
| CSCO240510P00042000 | 2024-05-06 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 515 | 816 | 98.44% |
| CSCO240510P00043000 | 2024-05-07 1:48PM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 400 | 83.59% |
| CSCO240510P00043500 | 2024-05-07 3:23PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 44 | 53.13% |
| CSCO240510P00044000 | 2024-05-08 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 8,792 | 51.56% |
| CSCO240510P00044500 | 2024-05-08 1:52PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 45.31% |
| CSCO240510P00045000 | 2024-05-09 11:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 940 | 271 | 39.06% |
| CSCO240510P00045500 | 2024-05-09 9:30AM EDT | 45.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 77 | 42.97% |
| CSCO240510P00046000 | 2024-05-09 10:23AM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,334 | 32.81% |
| CSCO240510P00046500 | 2024-05-08 3:51PM EDT | 46.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 78 | 680 | 25.39% |
| CSCO240510P00047000 | 2024-05-09 9:44AM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 1,144 | 18.95% |
| CSCO240510P00047500 | 2024-05-09 11:30AM EDT | 47.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 230 | 828 | 14.06% |
| CSCO240510P00048000 | 2024-05-09 11:28AM EDT | 48.00 | 0.31 | 0.30 | 0.33 | +0.08 | +34.78% | 353 | 663 | 14.06% |
| CSCO240510P00048500 | 2024-05-08 3:29PM EDT | 48.50 | 0.65 | 0.71 | 0.79 | +0.14 | +27.45% | 13 | 179 | 21.09% |
| CSCO240510P00049000 | 2024-05-09 11:17AM EDT | 49.00 | 1.22 | 1.20 | 1.25 | -0.20 | -14.08% | 20 | 84 | 23.44% |
| CSCO240510P00049500 | 2024-05-08 10:38AM EDT | 49.50 | 1.79 | 1.69 | 1.77 | 0.00 | - | 7 | 7 | 34.38% |
| CSCO240510P00050000 | 2024-05-08 2:56PM EDT | 50.00 | 1.91 | 2.20 | 2.26 | 0.00 | - | 44 | 32 | 39.45% |
| CSCO240510P00051000 | 2024-05-08 11:31AM EDT | 51.00 | 3.00 | 3.20 | 3.25 | 0.00 | - | 1 | 1 | 49.22% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 4.10 | 4.15 | 4.25 | +0.40 | +10.81% | 1 | 0 | 60.94% |
| CSCO240510P00052500 | 2024-05-02 11:36AM EDT | 52.50 | 5.90 | 4.65 | 4.75 | 0.00 | - | - | 0 | 67.19% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.55 | 6.95 | 0.00 | - | 30 | 0 | 197.07% |
| CSCO240510P00054000 | 2024-05-03 10:03AM EDT | 54.00 | 6.82 | 6.15 | 6.25 | 0.00 | - | 18 | 0 | 82.81% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 9.25 | 0.00 | - | - | 0 | 261.72% |
| CSCO240510P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 9.45 | 9.15 | 9.25 | 0.00 | - | - | 0 | 112.50% |
© 2024 Yahoo. All rights reserved.