NasdaqGS - Nasdaq Real Time Price • USD
Cisco Systems, Inc. (CSCO)
As of 10:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00045000 | 4/26/2024 1:58 PM | 2024-04-26 | 3.03 | 2.89 | 3.10 | -0.17 | -5.31% | 3 | 4 | 85.16% |
| CSCO240510C00045000 | 4/17/2024 5:41 PM | 2024-05-10 | 3.31 | 3.10 | 3.45 | 0.00 | 0.00% | - | 9 | 42.04% |
| CSCO240517C00045000 | 4/23/2024 2:14 PM | 2024-05-17 | 3.65 | 3.50 | 3.60 | 0.00 | 0.00% | 10 | 287 | 38.92% |
| CSCO240524C00045000 | 4/25/2024 7:22 PM | 2024-05-24 | 3.93 | 3.55 | 3.85 | 0.00 | 0.00% | 3 | 10 | 39.65% |
| CSCO240531C00045000 | 4/15/2024 1:33 PM | 2024-05-31 | 5.10 | 3.60 | 3.75 | 0.00 | 0.00% | - | 40 | 33.55% |
| CSCO240621C00045000 | 4/25/2024 4:05 PM | 2024-06-21 | 3.93 | 3.90 | 4.05 | 0.00 | 0.00% | 2 | 18,208 | 31.45% |
| CSCO240719C00045000 | 4/22/2024 7:51 PM | 2024-07-19 | 4.36 | 4.10 | 4.25 | 0.00 | 0.00% | 2 | 722 | 28.27% |
| CSCO240816C00045000 | 4/24/2024 7:52 PM | 2024-08-16 | 4.77 | 4.50 | 4.55 | 0.00 | 0.00% | 1 | 154 | 27.71% |
| CSCO240920C00045000 | 4/23/2024 6:46 PM | 2024-09-20 | 5.25 | 4.85 | 4.90 | 0.00 | 0.00% | 6 | 1,212 | 27.42% |
| CSCO241018C00045000 | 4/24/2024 2:48 PM | 2024-10-18 | 5.25 | 5.05 | 5.10 | 0.00 | 0.00% | 2 | 152 | 26.81% |
| CSCO250117C00045000 | 4/25/2024 5:56 PM | 2025-01-17 | 6.10 | 5.85 | 6.00 | 0.00 | 0.00% | 22 | 4,926 | 27.74% |
| CSCO250321C00045000 | 4/24/2024 3:32 PM | 2025-03-21 | 6.60 | 6.50 | 6.60 | 0.00 | 0.00% | 60 | 100 | 28.48% |
| CSCO250620C00045000 | 4/23/2024 6:15 PM | 2025-06-20 | 7.35 | 7.05 | 7.15 | 0.00 | 0.00% | 1 | 246 | 28.08% |
| CSCO250919C00045000 | 4/16/2024 3:06 PM | 2025-09-19 | 7.90 | 7.55 | 7.70 | 0.00 | 0.00% | 5 | 132 | 28.04% |
| CSCO251219C00045000 | 4/15/2024 3:40 PM | 2025-12-19 | 8.80 | 7.95 | 8.10 | 0.00 | 0.00% | 1 | 300 | 27.58% |
| CSCO260116C00045000 | 4/26/2024 1:30 PM | 2026-01-16 | 8.10 | 8.10 | 8.20 | -0.24 | -2.88% | 10 | 574 | 27.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00045000 | 4/26/2024 1:55 PM | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 161 | 260 | 64.84% |
| CSCO240503P00045000 | 4/24/2024 4:41 PM | 2024-05-03 | 0.05 | 0.01 | 0.13 | 0.00 | 0.00% | 17 | 131 | 34.96% |
| CSCO240510P00045000 | 4/24/2024 7:32 PM | 2024-05-10 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 2 | 55 | 22.46% |
| CSCO240517P00045000 | 4/26/2024 1:56 PM | 2024-05-17 | 0.35 | 0.34 | 0.37 | -0.02 | -5.41% | 6 | 5,048 | 29.88% |
| CSCO240524P00045000 | 4/26/2024 1:55 PM | 2024-05-24 | 0.42 | 0.40 | 0.43 | -0.02 | -4.55% | 8 | 148 | 27.64% |
| CSCO240531P00045000 | 4/26/2024 1:30 PM | 2024-05-31 | 0.55 | 0.43 | 0.47 | 0.13 | 30.95% | 1 | 163 | 25.78% |
| CSCO240621P00045000 | 4/25/2024 7:58 PM | 2024-06-21 | 0.60 | 0.59 | 0.62 | -0.01 | -1.64% | 5 | 21,335 | 23.15% |
| CSCO240719P00045000 | 4/25/2024 6:26 PM | 2024-07-19 | 0.82 | 0.80 | 0.83 | 0.00 | 0.00% | 27 | 2,864 | 21.85% |
| CSCO240816P00045000 | 4/25/2024 5:08 PM | 2024-08-16 | 1.17 | 1.13 | 1.16 | 0.00 | 0.00% | 6 | 3,457 | 22.68% |
| CSCO240920P00045000 | 4/25/2024 2:26 PM | 2024-09-20 | 1.32 | 1.31 | 1.34 | 0.00 | 0.00% | 24 | 2,154 | 21.53% |
| CSCO241018P00045000 | 4/25/2024 6:42 PM | 2024-10-18 | 1.50 | 1.51 | 1.55 | 0.00 | 0.00% | 391 | 2,218 | 21.55% |
| CSCO250117P00045000 | 4/25/2024 4:28 PM | 2025-01-17 | 2.23 | 2.17 | 2.22 | 0.00 | 0.00% | 3 | 11,617 | 22.05% |
| CSCO250321P00045000 | 4/19/2024 6:13 PM | 2025-03-21 | 2.63 | 2.37 | 2.57 | 0.00 | 0.00% | 13 | 1,976 | 21.94% |
| CSCO250620P00045000 | 4/17/2024 2:47 PM | 2025-06-20 | 3.08 | 2.95 | 3.05 | 0.00 | 0.00% | 4 | 936 | 21.95% |
| CSCO250919P00045000 | 4/10/2024 2:00 PM | 2025-09-19 | 3.08 | 3.30 | 3.40 | 0.00 | 0.00% | 3 | 237 | 21.57% |
| CSCO251219P00045000 | 4/10/2024 1:49 PM | 2025-12-19 | 3.40 | 3.60 | 3.75 | 0.00 | 0.00% | 1 | 2,021 | 21.40% |
| CSCO260116P00045000 | 4/25/2024 6:10 PM | 2026-01-16 | 3.75 | 3.70 | 3.85 | 0.00 | 0.00% | 26 | 2,010 | 21.34% |
Related Tickers
HPE Hewlett Packard Enterprise Company
17.14
+1.00%
NOK Nokia Oyj
3.6750
+0.96%
JNPR Juniper Networks, Inc.
34.75
-0.59%
PI Impinj, Inc.
146.46
-5.85%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.23
-0.29%
MSI Motorola Solutions, Inc.
347.48
-0.44%
CIEN Ciena Corporation
46.35
+1.47%
ZBRA Zebra Technologies Corporation
296.83
+1.47%
VSAT Viasat, Inc.
15.73
+2.64%
EXTR Extreme Networks, Inc.
11.77
+3.84%