Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.35 | 0.00 | - | 13 | 15 | 25.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 1 | 27.50 | - | - | - | - | - |
| 17.13 | 0.00 | - | 1 | 5 | 30.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 5 | 7 | 32.50 | - | - | - | - | - |
| 12.80 | -0.35 | -2.66% | 1 | 6 | 35.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 11 | 11 | 37.50 | 0.01 | 0.00 | - | 1 | 21 |
| 10.30 | 0.00 | - | - | 6 | 38.00 | 0.01 | -0.04 | -80.00% | 5 | 20 |
| 9.35 | 0.00 | - | - | 4 | 39.00 | 0.01 | -0.01 | -50.00% | 12 | 400 |
| 7.93 | +0.43 | +5.73% | 20 | 0 | 40.00 | 0.02 | -0.01 | -33.33% | 601 | 1,816 |
| - | - | - | - | - | 41.00 | 0.02 | -0.02 | -50.00% | 406 | 16 |
| - | - | - | - | - | 41.50 | 0.05 | 0.00 | - | - | 2 |
| 6.40 | 0.00 | - | - | 14 | 42.00 | 0.02 | 0.00 | - | 3 | 129 |
| 5.43 | 0.00 | - | 2 | 40 | 42.50 | 0.06 | -0.01 | -14.29% | 95 | 1,253 |
| 5.30 | 0.00 | - | 1 | 4 | 43.00 | 0.08 | -0.03 | -27.27% | 135 | 363 |
| 4.75 | 0.00 | - | 2 | 24 | 43.50 | 0.12 | 0.00 | - | 9 | 131 |
| 4.15 | 0.00 | - | 1 | 6 | 44.00 | 0.16 | -0.03 | -15.79% | 38 | 1,724 |
| 3.55 | 0.00 | - | 5 | 5 | 44.50 | 0.24 | -0.03 | -11.11% | 53 | 194 |
| 3.20 | +0.05 | +1.59% | 209 | 411 | 45.00 | 0.31 | -0.05 | -13.89% | 234 | 5,933 |
| 3.04 | +0.25 | +8.96% | 4 | 61 | 45.50 | 0.39 | -0.08 | -17.02% | 199 | 5,742 |
| 2.63 | +0.11 | +4.37% | 22 | 48 | 46.00 | 0.53 | -0.08 | -13.11% | 355 | 1,516 |
| 2.32 | +0.25 | +12.08% | 43 | 780 | 46.50 | 0.70 | -0.08 | -10.26% | 91 | 992 |
| 2.00 | +0.20 | +11.11% | 343 | 914 | 47.00 | 0.89 | -0.06 | -6.32% | 822 | 4,784 |
| 1.69 | +0.13 | +8.33% | 1,110 | 4,782 | 47.50 | 1.11 | -0.10 | -8.26% | 1,009 | 5,104 |
| 1.48 | +0.20 | +15.63% | 920 | 1,602 | 48.00 | 1.32 | -0.13 | -8.97% | 640 | 2,894 |
| 1.21 | +0.15 | +14.15% | 788 | 2,551 | 48.50 | 1.59 | -0.18 | -10.17% | 455 | 919 |
| 0.99 | +0.16 | +19.28% | 356 | 1,720 | 49.00 | 1.86 | +0.02 | +1.09% | 215 | 896 |
| 0.81 | +0.13 | +19.12% | 260 | 1,860 | 49.50 | 2.19 | -0.07 | -3.10% | 19 | 278 |
| 0.66 | +0.14 | +26.92% | 3,227 | 32,002 | 50.00 | 2.52 | -0.17 | -6.32% | 12 | 9,384 |
| 0.38 | +0.06 | +18.75% | 138 | 4,810 | 51.00 | 3.40 | 0.00 | - | 10 | 218 |
| 0.30 | +0.06 | +25.00% | 408 | 665 | 51.50 | 3.90 | 0.00 | - | 5 | 18 |
| 0.22 | +0.04 | +22.22% | 216 | 4,619 | 52.00 | 4.95 | 0.00 | - | 2 | 28 |
| 0.16 | +0.03 | +23.08% | 299 | 19,083 | 52.50 | 4.65 | 0.00 | - | 13 | 475 |
| 0.12 | +0.02 | +20.00% | 32 | 1,348 | 53.00 | 5.92 | 0.00 | - | 11 | 0 |
| 0.06 | +0.01 | +20.00% | 78 | 77 | 54.00 | 6.50 | 0.00 | - | - | 3 |
| 0.04 | 0.00 | - | 70 | 10,503 | 55.00 | 8.05 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 3 | 56.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 17 | 57.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 3 | 722 | 57.50 | 10.60 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 58.00 | 9.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 814 | 265 | 60.00 | 12.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 7 | 65.00 | 16.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 2 | 70.00 | 20.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.