Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,261.07 -601.89 (-0.94%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 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 | 17.70 | 18.20 | 0.00 | - | 3 | 3 | 173.44% |
| CSCO240503C00040000 | 2024-04-25 3:55PM EDT | 40.00 | 8.15 | 7.80 | 8.20 | 0.00 | - | 27 | 25 | 84.77% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 3.15 | 3.50 | 0.00 | - | 1 | 1 | 42.38% |
| CSCO240503C00046000 | 2024-04-26 3:20PM EDT | 46.00 | 2.05 | 1.74 | 2.04 | -0.22 | -9.69% | 7 | 64 | 30.18% |
| CSCO240503C00046500 | 2024-04-26 3:03PM EDT | 46.50 | 1.55 | 1.45 | 1.52 | -0.17 | -9.88% | 8 | 16 | 23.63% |
| CSCO240503C00047000 | 2024-04-26 3:20PM EDT | 47.00 | 1.13 | 1.02 | 1.09 | -0.03 | -2.59% | 15 | 42 | 21.29% |
| CSCO240503C00047500 | 2024-04-26 3:59PM EDT | 47.50 | 0.70 | 0.66 | 0.71 | -0.25 | -26.32% | 735 | 124 | 19.34% |
| CSCO240503C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.40 | 0.38 | 0.40 | -0.23 | -36.51% | 679 | 421 | 17.63% |
| CSCO240503C00048500 | 2024-04-26 3:59PM EDT | 48.50 | 0.19 | 0.19 | 0.20 | -0.29 | -60.42% | 556 | 560 | 16.90% |
| CSCO240503C00049000 | 2024-04-26 3:59PM EDT | 49.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 615 | 1,504 | 17.29% |
| CSCO240503C00049500 | 2024-04-26 3:59PM EDT | 49.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 757 | 965 | 18.95% |
| CSCO240503C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 243 | 1,606 | 19.53% |
| CSCO240503C00051000 | 2024-04-26 1:21PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 1,569 | 26.37% |
| CSCO240503C00051500 | 2024-04-22 2:08PM EDT | 51.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 17 | 27.74% |
| CSCO240503C00052000 | 2024-04-26 3:38PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 181 | 30.47% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 35.94% |
| CSCO240503C00053000 | 2024-04-26 9:52AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 134 | 38.67% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 55.86% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 60.16% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 73.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00044000 | 2024-04-26 3:52PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.36 | -94.74% | 11 | 26 | 33.59% |
| CSCO240503P00045000 | 2024-04-26 3:20PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 131 | 27.54% |
| CSCO240503P00045500 | 2024-04-26 3:56PM EDT | 45.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 64 | 54 | 23.63% |
| CSCO240503P00046000 | 2024-04-26 3:56PM EDT | 46.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 193 | 161 | 20.51% |
| CSCO240503P00046500 | 2024-04-26 3:36PM EDT | 46.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 82 | 526 | 18.56% |
| CSCO240503P00047000 | 2024-04-26 3:59PM EDT | 47.00 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 840 | 338 | 17.97% |
| CSCO240503P00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 364 | 463 | 16.99% |
| CSCO240503P00048000 | 2024-04-26 3:54PM EDT | 48.00 | 0.49 | 0.49 | 0.52 | +0.03 | +6.52% | 565 | 614 | 16.90% |
| CSCO240503P00048500 | 2024-04-26 2:58PM EDT | 48.50 | 0.75 | 0.79 | 0.82 | +0.02 | +2.74% | 256 | 283 | 16.02% |
| CSCO240503P00049000 | 2024-04-26 3:28PM EDT | 49.00 | 1.11 | 1.17 | 1.26 | +0.08 | +7.77% | 77 | 1,690 | 18.46% |
| CSCO240503P00049500 | 2024-04-26 3:06PM EDT | 49.50 | 1.55 | 1.50 | 1.90 | +0.12 | +8.39% | 22 | 61 | 31.15% |
| CSCO240503P00050000 | 2024-04-26 3:30PM EDT | 50.00 | 2.08 | 2.04 | 2.31 | +0.15 | +7.77% | 2 | 58 | 31.06% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 2.91 | 4.20 | 0.00 | - | 5 | 5 | 54.49% |
| CSCO240503P00052000 | 2024-04-25 11:20AM EDT | 52.00 | 4.02 | 4.05 | 4.45 | 0.00 | - | 74 | 50 | 57.81% |
| CSCO240503P00053000 | 2024-04-24 2:21PM EDT | 53.00 | 4.80 | 5.05 | 5.45 | 0.00 | - | 30 | 11 | 50.20% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 6.95 | 7.25 | 0.00 | - | 4 | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.