Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 15.95 | 17.40 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 10.65 | 12.40 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 9.30 | 9.40 | 0.00 | - | 5 | 5 | 0.00% |
| CSCO240503C00040000 | 2024-05-01 11:22AM EDT | 40.00 | 7.25 | 7.05 | 7.50 | -0.40 | -5.23% | 6 | 31 | 0.00% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 6.20 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 5.70 | 5.95 | 0.00 | - | - | 5 | 0.00% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 2.73 | 2.98 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240503C00045000 | 2024-05-01 1:05PM EDT | 45.00 | 2.22 | 2.33 | 2.41 | -0.83 | -27.21% | 3 | 1 | 0.00% |
| CSCO240503C00045500 | 2024-05-01 10:19AM EDT | 45.50 | 1.69 | 1.64 | 1.99 | -0.85 | -33.46% | 1 | 11 | 0.00% |
| CSCO240503C00046000 | 2024-05-01 10:26AM EDT | 46.00 | 1.31 | 1.29 | 1.52 | +0.02 | +1.55% | 10 | 130 | 0.00% |
| CSCO240503C00046500 | 2024-05-01 2:31PM EDT | 46.50 | 0.73 | 0.90 | 0.96 | -0.13 | -15.12% | 155 | 48 | 0.00% |
| CSCO240503C00047000 | 2024-05-01 2:39PM EDT | 47.00 | 0.46 | 0.51 | 0.56 | -0.06 | -11.54% | 148 | 417 | 10.74% |
| CSCO240503C00047500 | 2024-05-01 2:21PM EDT | 47.50 | 0.16 | 0.24 | 0.28 | -0.05 | -23.81% | 750 | 4,827 | 15.33% |
| CSCO240503C00048000 | 2024-05-01 2:42PM EDT | 48.00 | 0.10 | 0.08 | 0.10 | +0.01 | +14.29% | 840 | 1,606 | 15.82% |
| CSCO240503C00048500 | 2024-05-01 2:24PM EDT | 48.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 300 | 1,300 | 17.97% |
| CSCO240503C00049000 | 2024-05-01 2:31PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 192 | 1,836 | 22.66% |
| CSCO240503C00049500 | 2024-05-01 2:12PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,760 | 22.66% |
| CSCO240503C00050000 | 2024-05-01 2:03PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 160 | 1,614 | 28.13% |
| CSCO240503C00051000 | 2024-05-01 10:25AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,602 | 36.72% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 40.63% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 9 | 196 | 68.95% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 49.22% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 56.25% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 73.44% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 95.31% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 115.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 275.20% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 84.38% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 232.42% |
| CSCO240503P00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 2 | 33 | 62.89% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 30 | 430 | 105.86% |
| CSCO240503P00045000 | 2024-04-30 3:39PM EDT | 45.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 15 | 187 | 40.23% |
| CSCO240503P00045500 | 2024-05-01 11:49AM EDT | 45.50 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 10 | 121 | 33.99% |
| CSCO240503P00046000 | 2024-05-01 2:35PM EDT | 46.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 19 | 303 | 29.88% |
| CSCO240503P00046500 | 2024-05-01 2:35PM EDT | 46.50 | 0.12 | 0.08 | 0.10 | -0.05 | -29.41% | 45 | 1,994 | 25.59% |
| CSCO240503P00047000 | 2024-05-01 2:35PM EDT | 47.00 | 0.31 | 0.21 | 0.24 | -0.07 | -18.42% | 68 | 1,856 | 26.76% |
| CSCO240503P00047500 | 2024-05-01 1:18PM EDT | 47.50 | 0.51 | 0.40 | 0.44 | -0.17 | -25.00% | 113 | 1,065 | 26.56% |
| CSCO240503P00048000 | 2024-05-01 2:08PM EDT | 48.00 | 1.12 | 0.81 | 0.87 | +0.11 | +10.89% | 71 | 2,310 | 35.16% |
| CSCO240503P00048500 | 2024-05-01 9:40AM EDT | 48.50 | 1.62 | 1.10 | 1.30 | +0.52 | +47.27% | 2 | 454 | 41.11% |
| CSCO240503P00049000 | 2024-05-01 12:57PM EDT | 49.00 | 1.80 | 1.60 | 1.77 | +0.23 | +14.65% | 19 | 1,352 | 48.05% |
| CSCO240503P00049500 | 2024-05-01 10:29AM EDT | 49.50 | 2.11 | 2.14 | 2.38 | -0.20 | -8.66% | 8 | 25 | 55.66% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 2.52 | 2.83 | 0.00 | - | 10 | 0 | 55.86% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 2.61 | 3.75 | 0.00 | - | 5 | 3 | 76.95% |
| CSCO240503P00051500 | 2024-05-01 9:38AM EDT | 51.50 | 4.52 | 3.35 | 4.25 | +0.52 | +13.00% | 10 | 20 | 83.79% |
| CSCO240503P00052000 | 2024-05-01 10:11AM EDT | 52.00 | 4.85 | 3.75 | 4.85 | +0.35 | +7.78% | 36 | 30 | 99.90% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 5.65 | 5.75 | 0.00 | - | 8 | 11 | 97.27% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 6.55 | 6.80 | 0.00 | - | - | 1 | 105.66% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 7.60 | 7.70 | 0.00 | - | 4 | 0 | 112.89% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 8.60 | 8.85 | 0.00 | - | - | 0 | 133.98% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 10.60 | 10.70 | 0.00 | - | - | 0 | 142.58% |
© 2024 Yahoo. All rights reserved.