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
63,056.44 -929.48 (-1.45%) 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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 30.00 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 55.51% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 35.00 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 56.95% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 37.50 | 12.63 | 11.65 | 12.00 | 0.00 | - | 1 | 15 | 32.94% |
| CSCO250321C00040000 | 2024-04-25 11:32AM EDT | 40.00 | 10.06 | 8.90 | 10.00 | 0.00 | - | 1 | 20 | 31.08% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 42.50 | 9.55 | 7.05 | 8.15 | 0.00 | - | 5 | 323 | 29.46% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 45.00 | 6.60 | 5.45 | 6.50 | 0.00 | - | 60 | 100 | 28.16% |
| CSCO250321C00047500 | 2024-04-25 2:02PM EDT | 47.50 | 5.22 | 4.90 | 5.00 | 0.00 | - | 2 | 286 | 26.73% |
| CSCO250321C00050000 | 2024-04-25 12:51PM EDT | 50.00 | 3.85 | 3.65 | 3.75 | 0.00 | - | 3 | 1,286 | 25.65% |
| CSCO250321C00052500 | 2024-04-25 12:48PM EDT | 52.50 | 2.80 | 2.46 | 2.71 | 0.00 | - | 1 | 618 | 24.62% |
| CSCO250321C00055000 | 2024-04-26 3:21PM EDT | 55.00 | 1.91 | 1.69 | 1.92 | -0.08 | -4.02% | 10 | 245 | 23.91% |
| CSCO250321C00057500 | 2024-04-15 9:50AM EDT | 57.50 | 1.78 | 1.28 | 1.32 | 0.00 | - | 4 | 1,052 | 23.30% |
| CSCO250321C00060000 | 2024-04-26 10:55AM EDT | 60.00 | 0.87 | 0.85 | 0.88 | -0.06 | -6.45% | 2 | 9,364 | 22.75% |
| CSCO250321C00065000 | 2024-04-24 2:49PM EDT | 65.00 | 0.41 | 0.36 | 0.39 | 0.00 | - | 1 | 16 | 22.29% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.21 | 0.14 | 0.23 | 0.00 | - | - | 11 | 23.44% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 1 | 6 | 30.81% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-04-23 1:05PM EDT | 25.00 | 0.04 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 58.59% |
| CSCO250321P00027500 | 2024-04-23 1:04PM EDT | 27.50 | 0.16 | 0.00 | 2.31 | 0.00 | - | 6 | 1 | 52.05% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 30.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 37.65% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 32.50 | 0.44 | 0.40 | 0.44 | 0.00 | - | 6 | 20 | 29.88% |
| CSCO250321P00035000 | 2024-04-19 3:16PM EDT | 35.00 | 0.65 | 0.61 | 0.64 | 0.00 | - | 1 | 203 | 28.05% |
| CSCO250321P00037500 | 2024-04-18 3:11PM EDT | 37.50 | 0.94 | 0.90 | 0.94 | 0.00 | - | 2 | 229 | 26.54% |
| CSCO250321P00040000 | 2024-04-22 3:54PM EDT | 40.00 | 1.33 | 1.27 | 1.35 | 0.00 | - | 100 | 353 | 25.06% |
| CSCO250321P00042500 | 2024-04-26 1:16PM EDT | 42.50 | 1.88 | 1.72 | 1.91 | +0.01 | +0.53% | 3 | 1,798 | 23.67% |
| CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 45.00 | 2.63 | 2.57 | 2.65 | 0.00 | - | 13 | 1,976 | 22.32% |
| CSCO250321P00047500 | 2024-04-18 10:55AM EDT | 47.50 | 3.55 | 3.55 | 3.65 | 0.00 | - | 6 | 166 | 21.24% |
| CSCO250321P00050000 | 2024-04-19 2:28PM EDT | 50.00 | 4.70 | 4.75 | 4.85 | 0.00 | - | 1 | 1,245 | 19.91% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 52.50 | 6.15 | 6.20 | 6.75 | 0.00 | - | 1 | 137 | 21.17% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 55.00 | 8.00 | 7.95 | 10.15 | 0.00 | - | 157 | 317 | 30.49% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 57.50 | 9.95 | 9.90 | 10.10 | 0.00 | - | 2 | 172 | 16.26% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 11.15 | 12.30 | 0.00 | - | 4 | 339 | 14.70% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 65.00 | 16.37 | 16.70 | 19.05 | 0.00 | - | - | 3 | 36.01% |
© 2024 Yahoo. All rights reserved.