NasdaqGS - Delayed Quote • USD
Cisco Systems, Inc. (CSCO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:56 AM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
CSCO240426C00040000 | 4/25/2024 3:57 PM | 40 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
CSCO240426C00041000 | 4/15/2024 7:31 PM | 41 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
CSCO240426C00044000 | 4/25/2024 7:55 PM | 44 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
CSCO240426C00045000 | 4/22/2024 2:16 PM | 45 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
CSCO240426C00046000 | 4/25/2024 6:46 PM | 46 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
CSCO240426C00046500 | 4/25/2024 6:29 PM | 46.5 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
CSCO240426C00047000 | 4/25/2024 6:35 PM | 47 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
CSCO240426C00047500 | 4/25/2024 7:04 PM | 47.5 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
CSCO240426C00048000 | 4/25/2024 7:55 PM | 48 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 868 | 0 | 0.00% |
CSCO240426C00048500 | 4/25/2024 7:59 PM | 48.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 0 | 6.25% |
CSCO240426C00049000 | 4/25/2024 7:59 PM | 49 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 855 | 0 | 12.50% |
CSCO240426C00049500 | 4/25/2024 7:50 PM | 49.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,446 | 0 | 12.50% |
CSCO240426C00050000 | 4/25/2024 7:58 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 0 | 25.00% |
CSCO240426C00051000 | 4/25/2024 5:52 PM | 51 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
CSCO240426C00051500 | 4/23/2024 7:16 PM | 51.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
CSCO240426C00052000 | 4/24/2024 5:07 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
CSCO240426C00053000 | 4/23/2024 2:28 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
CSCO240426C00054000 | 4/23/2024 6:58 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
CSCO240426C00055000 | 4/25/2024 5:44 PM | 55 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
CSCO240426C00056000 | 3/25/2024 2:20 PM | 56 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 100 | 51 | 162.50% |
CSCO240426C00057000 | 4/25/2024 2:02 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
CSCO240426C00058000 | 4/3/2024 4:50 PM | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
CSCO240426C00059000 | 4/10/2024 5:29 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
CSCO240426P00042000 | 4/25/2024 5:02 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
CSCO240426P00043000 | 4/25/2024 2:09 PM | 43 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
CSCO240426P00044000 | 4/24/2024 6:48 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
CSCO240426P00044500 | 4/25/2024 7:10 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
CSCO240426P00045000 | 4/25/2024 7:42 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
CSCO240426P00045500 | 4/24/2024 4:30 PM | 45.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
CSCO240426P00046000 | 4/25/2024 7:53 PM | 46 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 25.00% |
CSCO240426P00046500 | 4/25/2024 5:12 PM | 46.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 25.00% |
CSCO240426P00047000 | 4/25/2024 7:41 PM | 47 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 0 | 12.50% |
CSCO240426P00047500 | 4/25/2024 7:58 PM | 47.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 388 | 0 | 6.25% |
CSCO240426P00048000 | 4/25/2024 7:58 PM | 48 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 871 | 0 | 1.56% |
CSCO240426P00048500 | 4/25/2024 7:58 PM | 48.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 194 | 0 | 0.00% |
CSCO240426P00049000 | 4/25/2024 7:58 PM | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
CSCO240426P00049500 | 4/25/2024 7:52 PM | 49.5 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
CSCO240426P00050000 | 4/25/2024 6:30 PM | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
CSCO240426P00051000 | 4/24/2024 2:54 PM | 51 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
CSCO240426P00051500 | 4/25/2024 2:56 PM | 51.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
CSCO240426P00052000 | 4/24/2024 7:48 PM | 52 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
CSCO240426P00053000 | 3/18/2024 7:22 PM | 53 | 3.96 | 4.95 | 5.35 | 0.00 | 0.00% | 1 | 0 | 158.59% |
CSCO240426P00055000 | 4/24/2024 6:48 PM | 55 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
CSCO240426P00056000 | 4/24/2024 6:39 PM | 56 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
CSCO240426P00065000 | 4/19/2024 7:47 PM | 65 | 16.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CSCO240426P00070000 | 4/19/2024 7:25 PM | 70 | 21.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
HPE Hewlett Packard Enterprise Company
16.97
+0.24%
NOK Nokia Oyj
3.6400
-0.27%
JNPR Juniper Networks, Inc.
34.95
-1.16%
PI Impinj, Inc.
155.55
+28.65%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.24
-0.76%
MSI Motorola Solutions, Inc.
349.02
+1.13%
CIEN Ciena Corporation
45.68
+1.42%
ZBRA Zebra Technologies Corporation
292.53
+5.40%
VSAT Viasat, Inc.
15.33
-4.90%
EXTR Extreme Networks, Inc.
11.33
+1.61%