NasdaqGS - Delayed Quote • USD
Cisco Systems, Inc. (CSCO)
At close: 4:00 PM EDT
After hours: 6:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00027500 | 2/22/2024 3:42 PM | 27.5 | 21.15 | 22.10 | 22.40 | 0.00 | 0.00% | 4 | 7 | 1,021.48% |
| CSCO240419C00030000 | 4/18/2024 2:56 PM | 30 | 18.30 | 18.15 | 18.40 | 0.00 | 0.00% | 1 | 1 | 457.81% |
| CSCO240419C00032500 | 4/18/2024 2:56 PM | 32.5 | 15.80 | 15.65 | 16.05 | 0.00 | 0.00% | 2 | 2 | 337.50% |
| CSCO240419C00035000 | 4/2/2024 6:53 PM | 35 | 14.40 | 12.95 | 14.35 | 0.00 | 0.00% | 137 | 0 | 435.16% |
| CSCO240419C00037500 | 4/16/2024 6:05 PM | 37.5 | 10.55 | 10.25 | 11.70 | 0.00 | 0.00% | 1 | 1 | 302.34% |
| CSCO240419C00040000 | 4/18/2024 2:16 PM | 40 | 8.20 | 7.80 | 9.35 | 0.15 | 1.86% | 2 | 49 | 268.36% |
| CSCO240419C00041000 | 4/17/2024 7:15 PM | 41 | 6.86 | 7.05 | 8.50 | 0.00 | 0.00% | 2 | 19 | 285.16% |
| CSCO240419C00042000 | 4/17/2024 7:37 PM | 42 | 5.92 | 5.85 | 7.35 | 0.00 | 0.00% | 1 | 2 | 219.92% |
| CSCO240419C00042500 | 4/9/2024 2:09 PM | 42.5 | 6.55 | 5.45 | 6.55 | 0.00 | 0.00% | 4 | 4 | 182.81% |
| CSCO240419C00043000 | 4/16/2024 5:35 PM | 43 | 5.00 | 4.80 | 6.35 | 0.00 | 0.00% | 1 | 24 | 187.11% |
| CSCO240419C00043500 | 4/16/2024 5:35 PM | 43.5 | 4.50 | 4.25 | 5.95 | 0.00 | 0.00% | 19 | 26 | 178.52% |
| CSCO240419C00044000 | 4/11/2024 3:02 PM | 44 | 5.10 | 4.25 | 5.00 | 0.00 | 0.00% | - | 2 | 169.14% |
| CSCO240419C00044500 | 4/12/2024 1:33 PM | 44.5 | 4.60 | 3.60 | 4.85 | 0.00 | 0.00% | 10 | 5 | 171.48% |
| CSCO240419C00045000 | 4/19/2024 7:58 PM | 45 | 3.35 | 3.25 | 3.65 | 0.15 | 4.69% | 20 | 79 | 107.81% |
| CSCO240419C00045500 | 4/19/2024 5:03 PM | 45.5 | 2.75 | 1.65 | 3.50 | 0.08 | 3.00% | 6 | 8 | 177.54% |
| CSCO240419C00046000 | 4/18/2024 2:55 PM | 46 | 2.19 | 1.86 | 2.80 | -0.11 | -4.78% | 20 | 28 | 135.16% |
| CSCO240419C00046500 | 4/19/2024 7:03 PM | 46.5 | 1.81 | 1.71 | 1.90 | 0.15 | 9.04% | 29 | 33 | 60.16% |
| CSCO240419C00047000 | 4/19/2024 7:31 PM | 47 | 1.23 | 1.16 | 2.12 | -0.03 | -2.38% | 274 | 384 | 82.03% |
| CSCO240419C00047500 | 4/19/2024 7:47 PM | 47.5 | 0.75 | 0.62 | 1.04 | 0.05 | 7.14% | 159 | 357 | 53.13% |
| CSCO240419C00048000 | 4/19/2024 7:59 PM | 48 | 0.31 | 0.28 | 0.37 | 0.04 | 14.81% | 298 | 1,027 | 16.02% |
| CSCO240419C00048500 | 4/19/2024 7:51 PM | 48.5 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 742 | 1,635 | 6.25% |
| CSCO240419C00049000 | 4/19/2024 7:51 PM | 49 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 445 | 2,467 | 16.41% |
| CSCO240419C00049500 | 4/19/2024 7:47 PM | 49.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 3,423 | 25.78% |
| CSCO240419C00050000 | 4/19/2024 7:49 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 352 | 27,103 | 34.38% |
| CSCO240419C00051000 | 4/19/2024 6:44 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 5,325 | 50.00% |
| CSCO240419C00051500 | 4/19/2024 6:49 PM | 51.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 14 | 2,381 | 53.13% |
| CSCO240419C00052000 | 4/18/2024 4:48 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,904 | 50.00% |
| CSCO240419C00052500 | 4/19/2024 5:06 PM | 52.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 27,562 | 65.63% |
| CSCO240419C00053000 | 4/9/2024 6:50 PM | 53 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 66 | 71.88% |
| CSCO240419C00054000 | 3/20/2024 6:10 PM | 54 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 180 | 105 | 106.25% |
| CSCO240419C00055000 | 4/19/2024 7:38 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 16,610 | 96.88% |
| CSCO240419C00056000 | 3/20/2024 1:44 PM | 56 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 21 | 212.89% |
| CSCO240419C00057500 | 4/19/2024 7:12 PM | 57.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 3,644 | 125.00% |
| CSCO240419C00059000 | 3/25/2024 2:42 PM | 59 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 4 | 202.34% |
| CSCO240419C00060000 | 4/19/2024 2:23 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,055 | 156.25% |
| CSCO240419C00062500 | 4/16/2024 6:37 PM | 62.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,149 | 181.25% |
| CSCO240419C00065000 | 4/19/2024 4:05 PM | 65 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 1 | 2,306 | 218.75% |
| CSCO240419C00070000 | 4/19/2024 4:04 PM | 70 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 2,748 | 250.00% |
| CSCO240419C00075000 | 3/18/2024 1:30 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 733 | 50.00% |
| CSCO240419C00080000 | 11/7/2023 3:27 PM | 80 | 0.15 | 0.01 | 0.13 | 0.00 | 0.00% | 1 | 65 | 439.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00027500 | 1/5/2024 8:54 PM | 27.5 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 4 | 9 | 471.88% |
| CSCO240419P00030000 | 2/2/2024 4:53 PM | 30 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 47 | 365.63% |
| CSCO240419P00032500 | 2/14/2024 4:21 PM | 32.5 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 136 | 356.25% |
| CSCO240419P00035000 | 3/13/2024 3:01 PM | 35 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 6 | 10,858 | 287.50% |
| CSCO240419P00037500 | 3/28/2024 1:30 PM | 37.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,214 | 181.25% |
| CSCO240419P00040000 | 4/19/2024 7:14 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11,462 | 50.00% |
| CSCO240419P00041000 | 3/25/2024 2:42 PM | 41 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 268.75% |
| CSCO240419P00042000 | 3/19/2024 2:39 PM | 42 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 100 | 132.81% |
| CSCO240419P00042500 | 4/11/2024 5:59 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11,900 | 96.88% |
| CSCO240419P00043000 | 3/22/2024 1:49 PM | 43 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 108 | 185.94% |
| CSCO240419P00043500 | 3/21/2024 3:23 PM | 43.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 220 | 30 | 172.66% |
| CSCO240419P00044000 | 4/18/2024 2:08 PM | 44 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 522 | 99.61% |
| CSCO240419P00044500 | 4/12/2024 7:52 PM | 44.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 71 | 145.31% |
| CSCO240419P00045000 | 4/19/2024 7:13 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 9,307 | 59.38% |
| CSCO240419P00045500 | 3/26/2024 7:43 PM | 45.5 | 0.05 | 0.00 | 0.29 | 0.00 | 0.00% | 2 | 47 | 98.44% |
| CSCO240419P00046000 | 4/18/2024 6:36 PM | 46 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 104 | 46.88% |
| CSCO240419P00046500 | 4/18/2024 2:56 PM | 46.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 57 | 190 | 66.80% |
| CSCO240419P00047000 | 4/19/2024 7:32 PM | 47 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 254 | 993 | 36.72% |
| CSCO240419P00047500 | 4/19/2024 7:33 PM | 47.5 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 251 | 12,951 | 29.69% |
| CSCO240419P00048000 | 4/19/2024 7:47 PM | 48 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 604 | 2,231 | 13.28% |
| CSCO240419P00048500 | 4/19/2024 7:50 PM | 48.5 | 0.26 | 0.18 | 0.42 | -0.21 | -44.68% | 465 | 3,186 | 31.84% |
| CSCO240419P00049000 | 4/19/2024 7:36 PM | 49 | 0.82 | 0.57 | 0.90 | 0.00 | 0.00% | 144 | 2,827 | 47.85% |
| CSCO240419P00049500 | 4/19/2024 7:38 PM | 49.5 | 1.29 | 1.04 | 1.40 | -0.01 | -0.77% | 85 | 1,242 | 63.28% |
| CSCO240419P00050000 | 4/19/2024 7:56 PM | 50 | 1.70 | 1.45 | 1.91 | -0.14 | -7.61% | 275 | 6,400 | 78.52% |
| CSCO240419P00051000 | 4/19/2024 7:01 PM | 51 | 2.73 | 2.47 | 2.90 | -0.27 | -9.00% | 60 | 125 | 102.73% |
| CSCO240419P00051500 | 4/19/2024 2:00 PM | 51.5 | 3.35 | 2.82 | 3.70 | -0.15 | -4.29% | 2 | 2 | 85.94% |
| CSCO240419P00052000 | 4/18/2024 7:06 PM | 52 | 3.80 | 2.91 | 4.10 | 0.00 | 0.00% | 10 | 31 | 157.23% |
| CSCO240419P00052500 | 4/18/2024 7:06 PM | 52.5 | 4.33 | 3.35 | 5.15 | 0.00 | 0.00% | 300 | 621 | 102.34% |
| CSCO240419P00053000 | 4/18/2024 7:06 PM | 53 | 4.85 | 3.65 | 5.00 | 0.05 | 1.04% | 11 | 31 | 165.23% |
| CSCO240419P00054000 | 4/19/2024 7:47 PM | 54 | 5.75 | 4.80 | 6.80 | -0.05 | -0.86% | 10 | 13 | 144.14% |
| CSCO240419P00055000 | 4/19/2024 7:25 PM | 55 | 6.75 | 6.25 | 8.75 | -0.05 | -0.74% | 1 | 270 | 285.35% |
| CSCO240419P00057000 | 4/12/2024 1:30 PM | 57 | 7.95 | 7.65 | 9.70 | 0.00 | 0.00% | 5 | 0 | 358.20% |
| CSCO240419P00057500 | 4/18/2024 7:06 PM | 57.5 | 9.40 | 7.95 | 9.35 | 0.00 | 0.00% | 350 | 619 | 218.75% |
| CSCO240419P00059000 | 4/11/2024 1:34 PM | 59 | 9.80 | 9.60 | 12.50 | 0.00 | 0.00% | - | 0 | 292.97% |
| CSCO240419P00060000 | 4/19/2024 7:25 PM | 60 | 11.75 | 10.95 | 12.05 | -0.15 | -1.26% | 3 | 2 | 310.16% |
| CSCO240419P00062500 | 4/10/2024 6:38 PM | 62.5 | 13.45 | 13.60 | 15.00 | 0.00 | 0.00% | 25 | 0 | 276.56% |
| CSCO240419P00065000 | 4/19/2024 7:47 PM | 65 | 16.75 | 15.85 | 16.95 | -0.30 | -1.76% | 1 | 0 | 362.89% |
| CSCO240419P00070000 | 4/9/2024 1:54 PM | 70 | 21.35 | 21.45 | 21.80 | 0.00 | 0.00% | 1 | 0 | 370.31% |
| CSCO240419P00075000 | 4/3/2024 7:35 PM | 75 | 26.25 | 26.30 | 27.25 | 0.00 | 0.00% | 200 | 0 | 409.38% |
| CSCO240419P00080000 | 3/6/2024 6:33 PM | 80 | 30.80 | 31.35 | 31.65 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
HPE Hewlett Packard Enterprise Company
16.79
-1.47%
NOK Nokia Oyj
3.5200
+2.03%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.10
+0.79%
JNPR Juniper Networks, Inc.
36.06
-0.28%
CIEN Ciena Corporation
43.56
-0.48%
MSI Motorola Solutions, Inc.
339.65
+0.06%
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
EXTR Extreme Networks, Inc.
10.97
+0.27%
ZBRA Zebra Technologies Corporation
268.07
-1.82%
LITE Lumentum Holdings Inc.
41.74
-1.65%