NasdaqGS - Nasdaq Real Time Price • USD
Cisco Systems, Inc. (CSCO)
As of 12:50 PM EDT. Market Open.
| 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 | 1,050.00% |
| CSCO240419C00030000 | 4/18/2024 2:56 PM | 30 | 18.30 | 18.05 | 19.00 | 0.00 | 0.00% | 1 | 1 | 600.00% |
| CSCO240419C00032500 | 4/18/2024 2:56 PM | 32.5 | 15.80 | 15.60 | 15.70 | 0.00 | 0.00% | 2 | 2 | 306.25% |
| CSCO240419C00035000 | 4/2/2024 6:53 PM | 35 | 14.40 | 13.05 | 13.20 | 0.00 | 0.00% | 137 | 0 | 256.25% |
| CSCO240419C00037500 | 4/16/2024 6:05 PM | 37.5 | 10.55 | 10.55 | 10.70 | 0.00 | 0.00% | 1 | 1 | 206.25% |
| CSCO240419C00040000 | 4/18/2024 2:16 PM | 40 | 8.05 | 8.10 | 8.45 | 0.00 | 0.00% | 20 | 49 | 210.16% |
| CSCO240419C00041000 | 4/17/2024 7:15 PM | 41 | 6.86 | 7.05 | 7.30 | 0.00 | 0.00% | 2 | 19 | 196.88% |
| CSCO240419C00042000 | 4/17/2024 7:37 PM | 42 | 5.92 | 5.80 | 6.20 | 0.00 | 0.00% | 1 | 2 | 121.88% |
| CSCO240419C00042500 | 4/9/2024 2:09 PM | 42.5 | 6.55 | 5.55 | 5.70 | 0.00 | 0.00% | 4 | 4 | 112.50% |
| CSCO240419C00043000 | 4/16/2024 5:35 PM | 43 | 5.00 | 5.05 | 5.20 | 0.00 | 0.00% | 1 | 24 | 103.13% |
| CSCO240419C00043500 | 4/16/2024 5:35 PM | 43.5 | 4.50 | 4.60 | 4.70 | 0.00 | 0.00% | 19 | 26 | 93.75% |
| CSCO240419C00044000 | 4/11/2024 3:02 PM | 44 | 5.10 | 4.05 | 4.20 | 0.00 | 0.00% | - | 2 | 84.38% |
| CSCO240419C00044500 | 4/12/2024 1:33 PM | 44.5 | 4.60 | 3.60 | 3.70 | 0.00 | 0.00% | 10 | 5 | 75.00% |
| CSCO240419C00045000 | 4/19/2024 4:01 PM | 45 | 3.25 | 3.05 | 3.15 | 0.05 | 1.56% | 13 | 79 | 0.00% |
| CSCO240419C00045500 | 4/19/2024 2:28 PM | 45.5 | 2.85 | 2.48 | 2.66 | 0.18 | 6.74% | 5 | 8 | 0.00% |
| CSCO240419C00046000 | 4/18/2024 2:55 PM | 46 | 2.30 | 2.03 | 2.17 | 0.00 | 0.00% | 3 | 28 | 0.00% |
| CSCO240419C00046500 | 4/19/2024 2:18 PM | 46.5 | 1.74 | 1.61 | 1.67 | 0.08 | 4.82% | 9 | 33 | 0.00% |
| CSCO240419C00047000 | 4/19/2024 4:22 PM | 47 | 1.13 | 1.11 | 1.17 | -0.13 | -10.32% | 273 | 384 | 0.00% |
| CSCO240419C00047500 | 4/19/2024 4:24 PM | 47.5 | 0.58 | 0.62 | 0.67 | -0.12 | -17.14% | 72 | 357 | 0.00% |
| CSCO240419C00048000 | 4/19/2024 4:25 PM | 48 | 0.16 | 0.18 | 0.21 | -0.11 | -40.74% | 120 | 1,027 | 8.79% |
| CSCO240419C00048500 | 4/19/2024 4:08 PM | 48.5 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 336 | 1,635 | 12.89% |
| CSCO240419C00049000 | 4/19/2024 4:02 PM | 49 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 388 | 2,467 | 22.66% |
| CSCO240419C00049500 | 4/19/2024 3:50 PM | 49.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 3,423 | 28.13% |
| CSCO240419C00050000 | 4/19/2024 4:32 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 237 | 27,103 | 36.72% |
| CSCO240419C00051000 | 4/19/2024 3:56 PM | 51 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 5,325 | 53.13% |
| CSCO240419C00051500 | 4/16/2024 1:48 PM | 51.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 2,381 | 54.69% |
| 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 3:55 PM | 52.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 27,562 | 68.75% |
| CSCO240419C00053000 | 4/9/2024 6:50 PM | 53 | 0.02 | 0.00 | 0.48 | 0.00 | 0.00% | 7 | 66 | 154.69% |
| CSCO240419C00054000 | 3/20/2024 6:10 PM | 54 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 180 | 105 | 109.38% |
| CSCO240419C00055000 | 4/19/2024 3:37 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16,610 | 100.00% |
| CSCO240419C00056000 | 3/20/2024 1:44 PM | 56 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 21 | 215.63% |
| CSCO240419C00057500 | 4/19/2024 2:05 PM | 57.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,644 | 131.25% |
| CSCO240419C00059000 | 3/25/2024 2:42 PM | 59 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 4 | 204.69% |
| 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 | 221.88% |
| 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 | 440.63% |
| 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 | 362.50% |
| CSCO240419P00032500 | 2/14/2024 4:21 PM | 32.5 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 136 | 354.69% |
| CSCO240419P00035000 | 3/13/2024 3:01 PM | 35 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 6 | 10,858 | 284.38% |
| 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 | 4/17/2024 4:11 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11,462 | 50.00% |
| CSCO240419P00041000 | 3/25/2024 2:42 PM | 41 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 265.63% |
| CSCO240419P00042000 | 3/19/2024 2:39 PM | 42 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 100 | 129.69% |
| CSCO240419P00042500 | 4/11/2024 5:59 PM | 42.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 11,900 | 106.25% |
| CSCO240419P00043000 | 3/22/2024 1:49 PM | 43 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 108 | 182.81% |
| CSCO240419P00043500 | 3/21/2024 3:23 PM | 43.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 220 | 30 | 169.53% |
| CSCO240419P00044000 | 4/18/2024 2:08 PM | 44 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 522 | 96.88% |
| CSCO240419P00044500 | 4/12/2024 7:52 PM | 44.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 71 | 141.80% |
| CSCO240419P00045000 | 4/19/2024 2:47 PM | 45 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 3 | 9,307 | 56.25% |
| CSCO240419P00045500 | 3/26/2024 7:43 PM | 45.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 47 | 114.06% |
| CSCO240419P00046000 | 4/18/2024 6:36 PM | 46 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 104 | 99.61% |
| CSCO240419P00046500 | 4/18/2024 2:56 PM | 46.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 57 | 190 | 84.57% |
| CSCO240419P00047000 | 4/18/2024 7:06 PM | 47 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 993 | 33.59% |
| CSCO240419P00047500 | 4/19/2024 4:26 PM | 47.5 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 135 | 12,951 | 22.27% |
| CSCO240419P00048000 | 4/19/2024 4:24 PM | 48 | 0.10 | 0.05 | 0.08 | -0.06 | -37.50% | 205 | 2,231 | 15.43% |
| CSCO240419P00048500 | 4/19/2024 4:04 PM | 48.5 | 0.30 | 0.37 | 0.48 | -0.17 | -36.17% | 408 | 3,186 | 29.30% |
| CSCO240419P00049000 | 4/19/2024 4:21 PM | 49 | 0.87 | 0.84 | 0.91 | 0.05 | 6.10% | 80 | 2,827 | 36.33% |
| CSCO240419P00049500 | 4/19/2024 4:21 PM | 49.5 | 1.38 | 1.30 | 1.41 | 0.08 | 6.15% | 19 | 1,242 | 49.02% |
| CSCO240419P00050000 | 4/19/2024 4:32 PM | 50 | 1.90 | 1.82 | 1.91 | 0.06 | 3.26% | 196 | 6,400 | 51.17% |
| CSCO240419P00051000 | 4/19/2024 4:07 PM | 51 | 2.77 | 2.83 | 2.95 | -0.23 | -7.67% | 35 | 125 | 77.73% |
| CSCO240419P00051500 | 4/19/2024 2:00 PM | 51.5 | 3.35 | 3.25 | 3.45 | -0.15 | -4.29% | 2 | 2 | 74.22% |
| CSCO240419P00052000 | 4/18/2024 7:06 PM | 52 | 3.80 | 3.45 | 4.00 | 0.00 | 0.00% | 10 | 31 | 122.66% |
| CSCO240419P00052500 | 4/18/2024 7:06 PM | 52.5 | 4.33 | 4.35 | 4.45 | 0.00 | 0.00% | 300 | 621 | 109.38% |
| CSCO240419P00053000 | 4/18/2024 7:06 PM | 53 | 4.85 | 4.85 | 4.95 | 0.05 | 1.04% | 11 | 31 | 118.75% |
| CSCO240419P00054000 | 4/18/2024 3:16 PM | 54 | 5.80 | 5.70 | 5.95 | 0.00 | 0.00% | 18 | 13 | 95.31% |
| CSCO240419P00055000 | 4/18/2024 7:06 PM | 55 | 6.80 | 6.85 | 6.90 | 0.00 | 0.00% | 120 | 270 | 142.97% |
| CSCO240419P00057000 | 4/12/2024 1:30 PM | 57 | 7.95 | 8.80 | 8.95 | 0.00 | 0.00% | 5 | 0 | 173.44% |
| CSCO240419P00057500 | 4/18/2024 7:06 PM | 57.5 | 9.40 | 9.30 | 9.40 | 0.00 | 0.00% | 350 | 619 | 165.63% |
| CSCO240419P00059000 | 4/11/2024 1:34 PM | 59 | 9.80 | 10.80 | 10.95 | 0.00 | 0.00% | - | 0 | 201.56% |
| CSCO240419P00060000 | 4/17/2024 6:46 PM | 60 | 11.90 | 11.80 | 11.95 | 0.00 | 0.00% | 11 | 2 | 215.63% |
| CSCO240419P00062500 | 4/10/2024 6:38 PM | 62.5 | 13.45 | 14.30 | 14.55 | 0.00 | 0.00% | 25 | 0 | 275.00% |
| CSCO240419P00065000 | 4/17/2024 7:27 PM | 65 | 17.05 | 16.80 | 16.95 | 0.00 | 0.00% | 2 | 0 | 278.13% |
| CSCO240419P00070000 | 4/9/2024 1:54 PM | 70 | 21.35 | 21.80 | 21.95 | 0.00 | 0.00% | 1 | 0 | 334.38% |
| CSCO240419P00075000 | 4/3/2024 7:35 PM | 75 | 26.25 | 26.75 | 27.20 | 0.00 | 0.00% | 200 | 0 | 447.66% |
| 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
16.84
-1.17%
NOK Nokia Oyj
3.5300
+2.32%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.12
+1.19%
JNPR Juniper Networks, Inc.
36.09
-0.21%
CIEN Ciena Corporation
43.68
-0.21%
MSI Motorola Solutions, Inc.
337.80
-0.49%
CRDO Credo Technology Group Holding Ltd
17.29
-3.89%
EXTR Extreme Networks, Inc.
10.91
-0.27%
ZBRA Zebra Technologies Corporation
271.28
-0.64%
LITE Lumentum Holdings Inc.
42.18
-0.61%