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
63,569.13 -1,179.50 (-1.82%) CMC Crypto 200
1,325.56 -70.97 (-5.08%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-25 2:35PM EDT | 35.00 | 13.20 | 11.15 | 13.00 | 0.00 | - | 20 | 38 | 309.38% |
| CSCO240426C00040000 | 2024-04-25 11:57AM EDT | 40.00 | 7.90 | 7.85 | 7.95 | 0.00 | - | 21 | 20 | 153.13% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 6.85 | 6.95 | 0.00 | - | - | 3 | 134.38% |
| CSCO240426C00044000 | 2024-04-25 3:55PM EDT | 44.00 | 3.95 | 3.85 | 3.95 | -0.15 | -3.66% | 5 | 11 | 81.25% |
| CSCO240426C00045000 | 2024-04-26 12:47PM EDT | 45.00 | 2.93 | 2.89 | 3.05 | -0.27 | -8.44% | 116 | 4 | 72.66% |
| CSCO240426C00046000 | 2024-04-26 12:47PM EDT | 46.00 | 1.92 | 1.91 | 1.96 | -0.32 | -14.29% | 20 | 22 | 47.66% |
| CSCO240426C00046500 | 2024-04-26 10:39AM EDT | 46.50 | 1.46 | 1.39 | 1.46 | -0.26 | -15.12% | 25 | 51 | 37.50% |
| CSCO240426C00047000 | 2024-04-26 10:01AM EDT | 47.00 | 1.05 | 0.90 | 0.97 | -0.19 | -15.32% | 1 | 179 | 29.69% |
| CSCO240426C00047500 | 2024-04-26 11:29AM EDT | 47.50 | 0.45 | 0.40 | 0.47 | -0.39 | -46.43% | 24 | 128 | 17.19% |
| CSCO240426C00048000 | 2024-04-26 12:29PM EDT | 48.00 | 0.07 | 0.04 | 0.07 | -0.26 | -78.79% | 961 | 1,731 | 9.96% |
| CSCO240426C00048500 | 2024-04-26 12:42PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 256 | 2,048 | 17.19% |
| CSCO240426C00049000 | 2024-04-26 12:52PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 170 | 2,028 | 24.22% |
| CSCO240426C00049500 | 2024-04-26 12:23PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,008 | 6,193 | 32.81% |
| CSCO240426C00050000 | 2024-04-26 11:25AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,279 | 40.63% |
| CSCO240426C00051000 | 2024-04-26 12:34PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 209 | 5,737 | 51.56% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 75.00% |
| CSCO240426C00052000 | 2024-04-26 10:44AM EDT | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 890 | 79.69% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 175 | 50.00% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 104 | 183.20% |
| CSCO240426C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 142.97% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 165.63% |
| CSCO240426C00057000 | 2024-04-25 10:02AM EDT | 57.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 76 | 239.45% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 228.91% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 371.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 2024-04-12 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 19 | 286.33% |
| CSCO240426P00042000 | 2024-04-25 1:02PM EDT | 42.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 70 | 138 | 204.30% |
| CSCO240426P00043000 | 2024-04-25 10:09AM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 3,521 | 84.38% |
| CSCO240426P00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 187 | 68.75% |
| CSCO240426P00044500 | 2024-04-25 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 22 | 71.88% |
| CSCO240426P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 165 | 260 | 62.50% |
| CSCO240426P00045500 | 2024-04-26 11:00AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 41 | 50.00% |
| CSCO240426P00046000 | 2024-04-26 11:40AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 486 | 40.63% |
| CSCO240426P00046500 | 2024-04-26 12:32PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 118 | 35.94% |
| CSCO240426P00047000 | 2024-04-26 12:54PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 117 | 2,024 | 25.78% |
| CSCO240426P00047500 | 2024-04-26 12:45PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.05 | -71.43% | 45 | 814 | 16.41% |
| CSCO240426P00048000 | 2024-04-26 12:55PM EDT | 48.00 | 0.14 | 0.13 | 0.16 | -0.08 | -36.36% | 457 | 2,804 | 12.50% |
| CSCO240426P00048500 | 2024-04-26 12:46PM EDT | 48.50 | 0.58 | 0.57 | 0.62 | +0.08 | +16.00% | 159 | 590 | 23.63% |
| CSCO240426P00049000 | 2024-04-26 12:27PM EDT | 49.00 | 1.06 | 1.06 | 1.11 | +0.12 | +12.77% | 168 | 1,113 | 33.99% |
| CSCO240426P00049500 | 2024-04-26 10:10AM EDT | 49.50 | 1.50 | 1.56 | 1.61 | +0.06 | +4.17% | 16 | 62 | 44.92% |
| CSCO240426P00050000 | 2024-04-26 11:50AM EDT | 50.00 | 1.95 | 2.06 | 2.12 | +0.14 | +7.73% | 50 | 311 | 57.81% |
| CSCO240426P00051000 | 2024-04-24 10:54AM EDT | 51.00 | 2.88 | 3.05 | 3.15 | 0.00 | - | 11 | 51 | 70.31% |
| CSCO240426P00051500 | 2024-04-25 10:56AM EDT | 51.50 | 3.45 | 3.50 | 3.65 | 0.00 | - | 7 | 8 | 64.06% |
| CSCO240426P00052000 | 2024-04-24 3:48PM EDT | 52.00 | 3.75 | 4.05 | 4.15 | 0.00 | - | 3 | 34 | 87.50% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 123.44% |
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 55.00 | 6.80 | 5.10 | 8.60 | 0.00 | - | 5 | 2 | 386.91% |
| CSCO240426P00056000 | 2024-04-24 2:39PM EDT | 56.00 | 7.80 | 8.05 | 8.15 | 0.00 | - | 8 | 3 | 148.44% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 17.00 | 19.00 | 0.00 | - | 1 | 0 | 509.77% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 22.05 | 22.15 | 0.00 | - | 4 | 0 | 315.63% |
© 2024 Yahoo. All rights reserved.