Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,636.42 +925.00 (+1.60%) CMC Crypto 200
1,268.70 -2.05 (-0.16%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 30.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CSCO240517C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CSCO240517C00037500 | 2024-04-30 2:10PM EDT | 37.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| CSCO240517C00038000 | 2024-04-24 10:35AM EDT | 38.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CSCO240517C00039000 | 2024-04-24 9:59AM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CSCO240517C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240517C00042000 | 2024-04-24 11:11AM EDT | 42.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CSCO240517C00042500 | 2024-04-30 12:06PM EDT | 42.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| CSCO240517C00043000 | 2024-04-26 9:57AM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CSCO240517C00043500 | 2024-04-26 10:28AM EDT | 43.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CSCO240517C00044000 | 2024-05-01 10:35AM EDT | 44.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CSCO240517C00045000 | 2024-04-29 2:27PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 273 | 0.00% |
| CSCO240517C00045500 | 2024-04-30 12:24PM EDT | 45.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CSCO240517C00046500 | 2024-05-01 2:49PM EDT | 46.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 122 | 217 | 0.00% |
| CSCO240517C00047000 | 2024-05-01 3:55PM EDT | 47.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 68 | 413 | 0.78% |
| CSCO240517C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 210 | 2,524 | 1.56% |
| CSCO240517C00048000 | 2024-05-01 3:54PM EDT | 48.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 110 | 611 | 3.13% |
| CSCO240517C00048500 | 2024-05-01 3:47PM EDT | 48.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 67 | 1,923 | 6.25% |
| CSCO240517C00049000 | 2024-05-01 3:57PM EDT | 49.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 125 | 995 | 6.25% |
| CSCO240517C00049500 | 2024-05-01 3:50PM EDT | 49.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 62 | 1,504 | 6.25% |
| CSCO240517C00050000 | 2024-05-01 3:57PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,466 | 30,963 | 6.25% |
| CSCO240517C00051000 | 2024-05-01 3:56PM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 4,462 | 12.50% |
| CSCO240517C00051500 | 2024-05-01 3:37PM EDT | 51.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 537 | 12.50% |
| CSCO240517C00052000 | 2024-05-01 12:10PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 3,993 | 12.50% |
| CSCO240517C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 180 | 19,106 | 12.50% |
| CSCO240517C00053000 | 2024-05-01 10:26AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 12.50% |
| CSCO240517C00054000 | 2024-05-01 3:32PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CSCO240517C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 10,471 | 25.00% |
| CSCO240517C00057500 | 2024-05-01 3:36PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 25.00% |
| CSCO240517C00060000 | 2024-04-29 1:49PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| CSCO240517C00065000 | 2024-04-15 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 85.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| CSCO240517P00038000 | 2024-04-22 12:35PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| CSCO240517P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,813 | 25.00% |
| CSCO240517P00041000 | 2024-05-01 1:43PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CSCO240517P00042000 | 2024-05-01 2:55PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 73 | 12.50% |
| CSCO240517P00042500 | 2024-05-01 2:19PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 1,222 | 12.50% |
| CSCO240517P00043000 | 2024-05-01 3:56PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 12.50% |
| CSCO240517P00043500 | 2024-05-01 2:16PM EDT | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 12.50% |
| CSCO240517P00044000 | 2024-05-01 12:00PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 1,649 | 6.25% |
| CSCO240517P00044500 | 2024-05-01 3:14PM EDT | 44.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 47 | 54 | 6.25% |
| CSCO240517P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 923 | 5,485 | 6.25% |
| CSCO240517P00045500 | 2024-05-01 1:22PM EDT | 45.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 5,237 | 3.13% |
| CSCO240517P00046000 | 2024-05-01 3:57PM EDT | 46.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 51 | 653 | 3.13% |
| CSCO240517P00046500 | 2024-05-01 2:51PM EDT | 46.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 110 | 438 | 1.56% |
| CSCO240517P00047000 | 2024-05-01 3:57PM EDT | 47.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 788 | 3,565 | 0.00% |
| CSCO240517P00047500 | 2024-05-01 3:53PM EDT | 47.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,137 | 5,142 | 0.00% |
| CSCO240517P00048000 | 2024-05-01 2:56PM EDT | 48.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 71 | 844 | 0.00% |
| CSCO240517P00048500 | 2024-05-01 2:50PM EDT | 48.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 561 | 0.00% |
| CSCO240517P00049000 | 2024-05-01 3:55PM EDT | 49.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 24 | 749 | 0.00% |
| CSCO240517P00049500 | 2024-04-30 11:16AM EDT | 49.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 16 | 246 | 0.00% |
| CSCO240517P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 22 | 9,432 | 0.00% |
| CSCO240517P00051000 | 2024-04-30 10:57AM EDT | 51.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| CSCO240517P00051500 | 2024-04-24 3:57PM EDT | 51.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| CSCO240517P00052000 | 2024-04-26 2:09PM EDT | 52.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| CSCO240517P00052500 | 2024-05-01 3:59PM EDT | 52.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 24 | 476 | 0.00% |
| CSCO240517P00053000 | 2024-04-30 12:57PM EDT | 53.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240517P00055000 | 2024-05-01 9:57AM EDT | 55.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240517P00057500 | 2024-04-02 12:34PM EDT | 57.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CSCO240517P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.