NasdaqGS - Nasdaq Real Time Price • USD
Cisco Systems, Inc. (CSCO)
As of 11:37 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 4/25/2024 6:35 PM | 35 | 13.20 | 11.00 | 13.05 | 0.00 | 0.00% | 20 | 38 | 343.75% |
| CSCO240426C00040000 | 4/25/2024 3:57 PM | 40 | 7.90 | 7.65 | 8.65 | 0.00 | 0.00% | 21 | 20 | 250.78% |
| CSCO240426C00041000 | 4/15/2024 7:31 PM | 41 | 7.45 | 5.70 | 8.45 | 0.00 | 0.00% | - | 3 | 202.34% |
| CSCO240426C00044000 | 4/26/2024 2:15 PM | 44 | 3.95 | 3.90 | 4.00 | -0.15 | -3.66% | 5 | 11 | 84.38% |
| CSCO240426C00045000 | 4/26/2024 3:15 PM | 45 | 2.99 | 2.95 | 3.05 | -0.21 | -6.56% | 94 | 4 | 84.38% |
| CSCO240426C00046000 | 4/25/2024 6:46 PM | 46 | 2.24 | 1.97 | 2.03 | 0.00 | 0.00% | 16 | 22 | 60.94% |
| CSCO240426C00046500 | 4/26/2024 2:39 PM | 46.5 | 1.46 | 1.48 | 1.54 | -0.26 | -15.12% | 25 | 51 | 50.78% |
| CSCO240426C00047000 | 4/26/2024 2:01 PM | 47 | 1.05 | 0.98 | 1.04 | -0.19 | -15.32% | 1 | 179 | 42.58% |
| CSCO240426C00047500 | 4/25/2024 7:04 PM | 47.5 | 0.62 | 0.49 | 0.52 | -0.22 | -26.19% | 22 | 128 | 25.00% |
| CSCO240426C00048000 | 4/26/2024 3:15 PM | 48 | 0.11 | 0.09 | 0.12 | -0.22 | -66.67% | 822 | 1,731 | 15.24% |
| CSCO240426C00048500 | 4/26/2024 3:19 PM | 48.5 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 200 | 2,048 | 19.53% |
| CSCO240426C00049000 | 4/26/2024 3:10 PM | 49 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 153 | 2,028 | 28.13% |
| CSCO240426C00049500 | 4/26/2024 1:57 PM | 49.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,004 | 6,193 | 32.81% |
| CSCO240426C00050000 | 4/26/2024 2:39 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 1,279 | 40.63% |
| CSCO240426C00051000 | 4/26/2024 2:01 PM | 51 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 208 | 5,737 | 51.56% |
| CSCO240426C00051500 | 4/23/2024 7:16 PM | 51.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 40 | 75.00% |
| CSCO240426C00052000 | 4/26/2024 2:44 PM | 52 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 8 | 890 | 79.69% |
| CSCO240426C00053000 | 4/23/2024 2:28 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 175 | 50.00% |
| CSCO240426C00054000 | 4/23/2024 6:58 PM | 54 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 104 | 183.20% |
| CSCO240426C00055000 | 4/25/2024 5:44 PM | 55 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 252 | 142.97% |
| CSCO240426C00056000 | 3/25/2024 2:20 PM | 56 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 100 | 51 | 165.63% |
| CSCO240426C00057000 | 4/25/2024 2:02 PM | 57 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 76 | 239.84% |
| CSCO240426C00058000 | 4/3/2024 4:50 PM | 58 | 0.70 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 7 | 228.91% |
| CSCO240426C00059000 | 4/10/2024 5:29 PM | 59 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 371.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 4/12/2024 3:01 PM | 39 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 19 | 286.33% |
| CSCO240426P00042000 | 4/25/2024 5:02 PM | 42 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 70 | 138 | 204.30% |
| CSCO240426P00043000 | 4/25/2024 2:09 PM | 43 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 3,521 | 84.38% |
| CSCO240426P00044000 | 4/26/2024 1:30 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 187 | 68.75% |
| CSCO240426P00044500 | 4/25/2024 7:10 PM | 44.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 23 | 22 | 71.88% |
| CSCO240426P00045000 | 4/26/2024 1:55 PM | 45 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 165 | 260 | 62.50% |
| CSCO240426P00045500 | 4/26/2024 3:00 PM | 45.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 41 | 50.00% |
| CSCO240426P00046000 | 4/26/2024 1:51 PM | 46 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 100 | 486 | 50.00% |
| CSCO240426P00046500 | 4/26/2024 2:01 PM | 46.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 118 | 35.94% |
| CSCO240426P00047000 | 4/26/2024 2:25 PM | 47 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 108 | 2,024 | 25.78% |
| CSCO240426P00047500 | 4/26/2024 3:09 PM | 47.5 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 42 | 814 | 16.21% |
| CSCO240426P00048000 | 4/26/2024 3:12 PM | 48 | 0.17 | 0.10 | 0.14 | -0.05 | -22.73% | 355 | 2,804 | 10.16% |
| CSCO240426P00048500 | 4/26/2024 3:20 PM | 48.5 | 0.52 | 0.41 | 0.55 | 0.02 | 4.00% | 131 | 590 | 0.00% |
| CSCO240426P00049000 | 4/26/2024 3:06 PM | 49 | 1.09 | 0.86 | 1.05 | 0.15 | 15.96% | 134 | 1,113 | 0.00% |
| CSCO240426P00049500 | 4/26/2024 2:10 PM | 49.5 | 1.50 | 1.38 | 1.54 | 0.06 | 4.17% | 16 | 62 | 0.00% |
| CSCO240426P00050000 | 4/26/2024 3:02 PM | 50 | 2.10 | 1.97 | 2.04 | 0.29 | 16.02% | 21 | 311 | 0.00% |
| CSCO240426P00051000 | 4/24/2024 2:54 PM | 51 | 2.88 | 2.78 | 4.05 | 0.00 | 0.00% | 11 | 51 | 132.03% |
| CSCO240426P00051500 | 4/25/2024 2:56 PM | 51.5 | 3.45 | 2.97 | 3.90 | 0.00 | 0.00% | 7 | 8 | 142.38% |
| CSCO240426P00052000 | 4/24/2024 7:48 PM | 52 | 3.75 | 3.15 | 5.90 | 0.00 | 0.00% | 3 | 34 | 173.05% |
| CSCO240426P00053000 | 3/18/2024 7:22 PM | 53 | 3.96 | 4.95 | 5.35 | 0.00 | 0.00% | 1 | 0 | 121.88% |
| CSCO240426P00055000 | 4/24/2024 6:48 PM | 55 | 6.80 | 6.70 | 7.40 | 0.00 | 0.00% | 5 | 2 | 219.14% |
| CSCO240426P00056000 | 4/24/2024 6:39 PM | 56 | 7.80 | 8.00 | 8.80 | 0.00 | 0.00% | 8 | 3 | 238.67% |
| CSCO240426P00065000 | 4/19/2024 7:47 PM | 65 | 16.75 | 15.05 | 18.80 | 0.00 | 0.00% | 1 | 0 | 626.76% |
| CSCO240426P00070000 | 4/19/2024 7:25 PM | 70 | 21.75 | 20.20 | 22.10 | 0.00 | 0.00% | 4 | 0 | 309.38% |
Related Tickers
HPE Hewlett Packard Enterprise Company
17.12
+0.85%
NOK Nokia Oyj
3.6600
+0.55%
JNPR Juniper Networks, Inc.
34.65
-0.87%
PI Impinj, Inc.
145.43
-6.51%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.19
-0.95%
MSI Motorola Solutions, Inc.
347.13
-0.54%
CIEN Ciena Corporation
46.51
+1.82%
ZBRA Zebra Technologies Corporation
297.09
+1.56%
VSAT Viasat, Inc.
15.57
+1.57%
EXTR Extreme Networks, Inc.
11.59
+2.29%