Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,296.33 +3.64 (+0.11%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,182.27 +419.24 (+2.36%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,490.42 -2,467.95 (-4.12%) CMC Crypto 200
1,261.59 -77.48 (-5.79%)
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 | 16.75 | 17.90 | 0.00 | - | 3 | 3 | 442.19% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 11.45 | 13.75 | 0.00 | - | 2 | 3 | 362.11% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 8.75 | 9.20 | 0.00 | - | 5 | 5 | 178.52% |
| CSCO240503C00040000 | 2024-05-01 11:22AM EDT | 40.00 | 7.25 | 4.80 | 6.95 | -0.40 | -5.23% | 6 | 31 | 136.33% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 4.95 | 5.95 | 0.00 | - | 1 | 2 | 118.75% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 4.30 | 5.45 | 0.00 | - | - | 5 | 110.16% |
| CSCO240503C00044500 | 2024-05-01 2:47PM EDT | 44.50 | 2.91 | 1.11 | 2.86 | -0.89 | -23.42% | 5 | 1 | 102.93% |
| CSCO240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 2.13 | 1.84 | 2.02 | -0.92 | -30.16% | 6 | 1 | 57.23% |
| CSCO240503C00045500 | 2024-05-01 10:19AM EDT | 45.50 | 1.69 | 0.50 | 2.31 | -0.85 | -33.46% | 1 | 11 | 113.67% |
| CSCO240503C00046000 | 2024-05-01 10:26AM EDT | 46.00 | 1.31 | 0.71 | 1.01 | +0.02 | +1.55% | 10 | 130 | 34.77% |
| CSCO240503C00046500 | 2024-05-01 3:54PM EDT | 46.50 | 0.68 | 0.52 | 0.57 | -0.18 | -20.93% | 204 | 48 | 27.25% |
| CSCO240503C00047000 | 2024-05-01 3:51PM EDT | 47.00 | 0.27 | 0.24 | 0.27 | -0.25 | -48.08% | 246 | 417 | 24.81% |
| CSCO240503C00047500 | 2024-05-01 3:59PM EDT | 47.50 | 0.12 | 0.09 | 0.12 | -0.09 | -42.86% | 1,109 | 4,827 | 25.59% |
| CSCO240503C00048000 | 2024-05-01 3:57PM EDT | 48.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 1,116 | 1,606 | 28.32% |
| CSCO240503C00048500 | 2024-05-01 3:54PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 384 | 1,300 | 30.86% |
| CSCO240503C00049000 | 2024-05-01 3:50PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 290 | 1,836 | 37.50% |
| CSCO240503C00049500 | 2024-05-01 3:44PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 1,760 | 41.41% |
| CSCO240503C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 1,614 | 42.19% |
| CSCO240503C00051000 | 2024-05-01 10:25AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,602 | 53.13% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 53.13% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 9 | 196 | 94.92% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 62.50% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 76.56% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 93.75% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 125.78% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 150.00% |
Putsfor3 May 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 | 1.27 | 0.00 | - | 1 | 1 | 269.14% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 96.88% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 7 | 221.68% |
| CSCO240503P00044000 | 2024-05-01 9:40AM EDT | 44.00 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 2 | 33 | 66.02% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.02 | 1.28 | 0.00 | - | 30 | 430 | 114.65% |
| CSCO240503P00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 58 | 187 | 39.06% |
| CSCO240503P00045500 | 2024-05-01 11:49AM EDT | 45.50 | 0.02 | 0.04 | 0.05 | -0.02 | -50.00% | 10 | 121 | 30.66% |
| CSCO240503P00046000 | 2024-05-01 2:35PM EDT | 46.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 19 | 303 | 26.76% |
| CSCO240503P00046500 | 2024-05-01 3:59PM EDT | 46.50 | 0.17 | 0.17 | 0.19 | 0.00 | - | 59 | 1,994 | 24.22% |
| CSCO240503P00047000 | 2024-05-01 3:59PM EDT | 47.00 | 0.38 | 0.37 | 0.42 | 0.00 | - | 1,033 | 1,856 | 24.12% |
| CSCO240503P00047500 | 2024-05-01 3:54PM EDT | 47.50 | 0.56 | 0.72 | 0.75 | -0.12 | -17.65% | 298 | 1,065 | 22.66% |
| CSCO240503P00048000 | 2024-05-01 2:56PM EDT | 48.00 | 0.60 | 1.13 | 1.38 | -0.41 | -40.59% | 226 | 2,310 | 45.70% |
| CSCO240503P00048500 | 2024-05-01 2:48PM EDT | 48.50 | 1.08 | 1.23 | 2.03 | -0.02 | -1.82% | 8 | 454 | 70.02% |
| CSCO240503P00049000 | 2024-05-01 12:57PM EDT | 49.00 | 1.58 | 2.03 | 2.37 | +0.01 | +0.64% | 24 | 1,352 | 64.26% |
| CSCO240503P00049500 | 2024-05-01 10:29AM EDT | 49.50 | 2.11 | 1.65 | 2.84 | -0.20 | -8.66% | 8 | 25 | 69.53% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 2.20 | 4.20 | 0.00 | - | 10 | 0 | 53.52% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 3.80 | 2.38 | 4.30 | +1.13 | +42.32% | 8 | 3 | 87.50% |
| CSCO240503P00051500 | 2024-05-01 3:26PM EDT | 51.50 | 4.01 | 3.00 | 5.65 | +0.01 | +0.25% | 70 | 20 | 186.52% |
| CSCO240503P00052000 | 2024-05-01 3:26PM EDT | 52.00 | 4.60 | 4.10 | 6.05 | +0.10 | +2.22% | 118 | 30 | 187.30% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 5.60 | 6.60 | 0.00 | - | 8 | 11 | 158.59% |
| CSCO240503P00054000 | 2024-05-01 3:56PM EDT | 54.00 | 7.15 | 7.10 | 8.05 | +1.25 | +21.19% | 2 | 1 | 170.90% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 7.70 | 9.15 | 0.00 | - | 4 | 0 | 163.67% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 8.70 | 9.90 | 0.00 | - | - | 0 | 152.34% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 10.95 | 11.85 | 0.00 | - | - | 0 | 196.88% |
© 2024 Yahoo. All rights reserved.