NasdaqGS - Delayed Quote USD

Cisco Systems, Inc. (CSCO)

48.10 -0.25 (-0.52%)
At close: April 25 at 4:00 PM EDT
47.98 -0.12 (-0.25%)
After hours: April 25 at 7:55 PM EDT

Calls

In The Money

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%

Puts

In The Money

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%
 
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%
 
PI Impinj, Inc.
155.55
+28.65%