Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,116.41 -27.72 (-0.34%) Bitcoin USD
56,946.90 -3,858.93 (-6.35%) CMC Crypto 200
1,197.60 -141.47 (-10.56%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor10 May 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 | 17.25 | 17.35 | 0.00 | - | - | 3 | 140.63% |
| CSCO240510C00040000 | 2024-04-29 3:29PM EDT | 40.00 | 7.75 | 7.30 | 7.35 | 0.00 | - | 1 | 3 | 63.28% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 5.30 | 5.40 | 0.00 | - | 3 | 3 | 50.39% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.80 | 4.15 | 0.00 | - | - | 2 | 56.06% |
| CSCO240510C00045000 | 2024-04-30 2:12PM EDT | 45.00 | 2.28 | 2.21 | 2.41 | 0.00 | - | 4 | 13 | 29.59% |
| CSCO240510C00046000 | 2024-05-01 10:27AM EDT | 46.00 | 1.55 | 1.44 | 1.49 | +0.13 | +9.15% | 16 | 96 | 23.63% |
| CSCO240510C00046500 | 2024-05-01 10:13AM EDT | 46.50 | 0.99 | 1.05 | 1.11 | +0.04 | +4.21% | 6 | 150 | 22.46% |
| CSCO240510C00047000 | 2024-05-01 10:31AM EDT | 47.00 | 0.83 | 0.76 | 0.79 | +0.18 | +27.69% | 27 | 197 | 21.78% |
| CSCO240510C00047500 | 2024-05-01 10:55AM EDT | 47.50 | 0.48 | 0.47 | 0.51 | +0.06 | +14.29% | 70 | 182 | 20.56% |
| CSCO240510C00048000 | 2024-05-01 10:52AM EDT | 48.00 | 0.29 | 0.29 | 0.30 | +0.01 | +3.57% | 15 | 581 | 19.53% |
| CSCO240510C00048500 | 2024-05-01 10:34AM EDT | 48.50 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 9 | 326 | 19.73% |
| CSCO240510C00049000 | 2024-05-01 10:47AM EDT | 49.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 72 | 559 | 19.73% |
| CSCO240510C00049500 | 2024-05-01 10:45AM EDT | 49.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 20 | 271 | 20.41% |
| CSCO240510C00050000 | 2024-05-01 10:20AM EDT | 50.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 2 | 1,313 | 22.66% |
| CSCO240510C00051000 | 2024-05-01 10:49AM EDT | 51.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 2,435 | 25.78% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 8 | 38.09% |
| CSCO240510C00052000 | 2024-04-29 12:40PM EDT | 52.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 882 | 37.50% |
| CSCO240510C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | - | 4 | 43.36% |
| CSCO240510C00053000 | 2024-04-22 10:33AM EDT | 53.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 72 | 45.31% |
| CSCO240510C00054000 | 2024-04-15 11:13AM EDT | 54.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 29 | 114 | 51.95% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 49.22% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 3 | 8 | 55.86% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 67.19% |
Putsfor10 May 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 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 69.53% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 161 | 50.00% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 300 | 301 | 48.05% |
| CSCO240510P00044000 | 2024-04-26 12:12PM EDT | 44.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 8,765 | 29.10% |
| CSCO240510P00045000 | 2024-05-01 10:28AM EDT | 45.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 171 | 56 | 22.46% |
| CSCO240510P00045500 | 2024-04-30 11:45AM EDT | 45.50 | 0.15 | 0.10 | 0.12 | +0.04 | +36.36% | 1 | 6 | 21.09% |
| CSCO240510P00046000 | 2024-05-01 10:01AM EDT | 46.00 | 0.15 | 0.16 | 0.19 | -0.07 | -31.82% | 15 | 1,089 | 20.02% |
| CSCO240510P00046500 | 2024-05-01 9:59AM EDT | 46.50 | 0.39 | 0.27 | 0.29 | +0.07 | +21.87% | 4 | 280 | 18.70% |
| CSCO240510P00047000 | 2024-05-01 10:27AM EDT | 47.00 | 0.42 | 0.44 | 0.46 | -0.10 | -19.23% | 14 | 585 | 18.07% |
| CSCO240510P00047500 | 2024-05-01 10:04AM EDT | 47.50 | 0.67 | 0.66 | 0.68 | -0.12 | -15.19% | 30 | 298 | 16.80% |
| CSCO240510P00048000 | 2024-05-01 10:55AM EDT | 48.00 | 0.98 | 0.95 | 0.99 | -0.22 | -18.33% | 15 | 660 | 16.02% |
| CSCO240510P00048500 | 2024-05-01 10:42AM EDT | 48.50 | 1.40 | 1.32 | 1.37 | -0.05 | -3.45% | 111 | 256 | 15.04% |
| CSCO240510P00049000 | 2024-04-30 10:34AM EDT | 49.00 | 1.85 | 1.78 | 1.86 | 0.00 | - | 17 | 132 | 18.16% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.23 | 2.40 | 0.00 | - | 4 | 2 | 24.32% |
| CSCO240510P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 2.70 | 2.76 | 2.93 | -0.16 | -5.59% | 3 | 42 | 29.79% |
| CSCO240510P00051000 | 2024-04-30 1:43PM EDT | 51.00 | 3.95 | 3.75 | 3.90 | 0.00 | - | 10 | 22 | 34.57% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 4.70 | 4.80 | 0.00 | - | - | 0 | 28.13% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.70 | 5.80 | 0.00 | - | 30 | 0 | 32.42% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 5.80 | 6.75 | 6.80 | 0.00 | - | 49 | 18 | 36.72% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.70 | 7.80 | 0.00 | - | - | 0 | 41.41% |
© 2024 Yahoo. All rights reserved.