NasdaqGS - Delayed Quote • USD
Cisco Systems, Inc. (CSCO)
At close: 4:00 PM EDT
After hours: 4:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00065000 | 4/15/2024 2:07 PM | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 51.17% |
| CSCO240621C00065000 | 4/22/2024 7:49 PM | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 4 | 5,528 | 32.42% |
| CSCO240719C00065000 | 4/2/2024 7:30 PM | 2024-07-19 | 0.03 | 0.01 | 0.07 | 0.00 | 0.00% | 2 | 386 | 30.27% |
| CSCO240816C00065000 | 4/19/2024 6:55 PM | 2024-08-16 | 0.04 | 0.01 | 0.13 | 0.00 | 0.00% | 1 | 2,895 | 29.20% |
| CSCO240920C00065000 | 4/23/2024 7:44 PM | 2024-09-20 | 0.09 | 0.02 | 0.10 | 0.00 | 0.00% | 10 | 619 | 24.41% |
| CSCO241018C00065000 | 4/19/2024 4:39 PM | 2024-10-18 | 0.19 | 0.02 | 0.20 | 0.00 | 0.00% | 3 | 1,234 | 25.49% |
| CSCO250117C00065000 | 4/24/2024 4:44 PM | 2025-01-17 | 0.22 | 0.19 | 0.23 | 0.00 | 0.00% | 1 | 4,316 | 21.34% |
| CSCO250321C00065000 | 4/24/2024 6:49 PM | 2025-03-21 | 0.41 | 0.37 | 0.85 | -0.09 | -18.00% | 1 | 15 | 26.59% |
| CSCO250620C00065000 | 4/22/2024 6:09 PM | 2025-06-20 | 0.74 | 0.64 | 1.74 | 0.00 | 0.00% | 1 | 4,470 | 29.92% |
| CSCO250919C00065000 | 4/11/2024 2:58 PM | 2025-09-19 | 1.22 | 0.56 | 2.19 | 0.00 | 0.00% | 1 | 112 | 29.68% |
| CSCO251219C00065000 | 4/24/2024 6:02 PM | 2025-12-19 | 1.23 | 1.16 | 1.21 | -0.07 | -5.38% | 74 | 1,475 | 22.01% |
| CSCO260116C00065000 | 4/24/2024 5:03 PM | 2026-01-16 | 1.27 | 1.28 | 4.90 | -0.06 | -4.51% | 7 | 2,602 | 38.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00065000 | 4/19/2024 7:47 PM | 2024-04-26 | 16.75 | 15.40 | 18.40 | 0.00 | 0.00% | 1 | 0 | 205.86% |
| CSCO240517P00065000 | 4/19/2024 7:47 PM | 2024-05-17 | 16.75 | 16.70 | 16.80 | 0.00 | 0.00% | 3 | 0 | 61.13% |
| CSCO240621P00065000 | 3/15/2024 7:50 PM | 2024-06-21 | 16.05 | 16.25 | 16.95 | 0.00 | 0.00% | 1 | 0 | 48.29% |
| CSCO240920P00065000 | 11/16/2023 5:35 PM | 2024-09-20 | 17.74 | 15.30 | 15.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| CSCO250117P00065000 | 4/17/2024 6:46 PM | 2025-01-17 | 16.70 | 16.65 | 16.75 | -0.47 | -2.74% | 14 | 5 | 18.41% |
| CSCO250321P00065000 | 4/12/2024 7:21 PM | 2025-03-21 | 16.37 | 16.40 | 17.45 | 0.00 | 0.00% | - | 3 | 26.17% |
| CSCO250620P00065000 | 1/29/2024 6:21 PM | 2025-06-20 | 13.15 | 15.35 | 18.15 | 0.00 | 0.00% | 38 | 39 | 28.41% |
| CSCO250919P00065000 | 12/1/2023 7:58 PM | 2025-09-19 | 16.66 | 14.40 | 15.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CSCO251219P00065000 | 2/23/2024 2:39 PM | 2025-12-19 | 16.35 | 15.40 | 15.75 | 0.00 | 0.00% | 31 | 12 | 0.00% |
| CSCO260116P00065000 | 2/13/2024 5:12 PM | 2026-01-16 | 15.80 | 13.00 | 18.00 | 0.00 | 0.00% | 2 | 3 | 22.40% |
Related Tickers
HPE Hewlett Packard Enterprise Company
16.93
+0.59%
NOK Nokia Oyj
3.6600
-0.54%
JNPR Juniper Networks, Inc.
35.34
-1.51%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%
MSI Motorola Solutions, Inc.
345.13
-0.12%
CIEN Ciena Corporation
45.03
+0.69%
ZBRA Zebra Technologies Corporation
277.53
+0.35%
VSAT Viasat, Inc.
16.12
-3.76%
EXTR Extreme Networks, Inc.
11.15
+0.54%
LITE Lumentum Holdings Inc.
42.06
+0.12%