NasdaqGS - Nasdaq Real Time Price • USD
Cisco Systems, Inc. (CSCO)
As of 10:45 AM 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 | 1,031.25% |
| CSCO240419C00030000 | 4/18/2024 2:56 PM | 30 | 18.30 | 18.25 | 18.35 | 0.00 | 0.00% | 1 | 1 | 387.50% |
| CSCO240419C00032500 | 4/18/2024 2:56 PM | 32.5 | 15.80 | 15.80 | 16.00 | 0.00 | 0.00% | 2 | 2 | 420.31% |
| CSCO240419C00035000 | 4/2/2024 6:53 PM | 35 | 14.40 | 13.35 | 13.45 | 0.00 | 0.00% | 137 | 0 | 353.13% |
| CSCO240419C00037500 | 4/16/2024 6:05 PM | 37.5 | 10.55 | 10.80 | 11.15 | 0.00 | 0.00% | 1 | 1 | 318.36% |
| CSCO240419C00040000 | 4/18/2024 2:16 PM | 40 | 8.05 | 8.35 | 8.45 | 0.00 | 0.00% | 20 | 49 | 226.56% |
| CSCO240419C00041000 | 4/17/2024 7:15 PM | 41 | 6.86 | 7.30 | 7.40 | 0.00 | 0.00% | 2 | 19 | 182.03% |
| CSCO240419C00042000 | 4/17/2024 7:37 PM | 42 | 5.92 | 6.30 | 6.85 | 0.00 | 0.00% | 1 | 2 | 223.44% |
| CSCO240419C00042500 | 4/9/2024 2:09 PM | 42.5 | 6.55 | 5.80 | 6.60 | 0.00 | 0.00% | 4 | 4 | 233.59% |
| CSCO240419C00043000 | 4/16/2024 5:35 PM | 43 | 5.00 | 5.30 | 5.55 | 0.00 | 0.00% | 1 | 24 | 160.94% |
| CSCO240419C00043500 | 4/16/2024 5:35 PM | 43.5 | 4.50 | 4.85 | 4.90 | 0.00 | 0.00% | 19 | 26 | 134.77% |
| CSCO240419C00044000 | 4/11/2024 3:02 PM | 44 | 5.10 | 4.25 | 4.35 | 0.00 | 0.00% | - | 2 | 93.75% |
| CSCO240419C00044500 | 4/12/2024 1:33 PM | 44.5 | 4.60 | 3.80 | 4.20 | 0.00 | 0.00% | 10 | 5 | 139.45% |
| CSCO240419C00045000 | 4/19/2024 1:30 PM | 45 | 3.33 | 3.25 | 3.35 | 0.13 | 4.06% | 1 | 79 | 74.22% |
| CSCO240419C00045500 | 4/18/2024 7:34 PM | 45.5 | 2.67 | 2.79 | 2.85 | 0.00 | 0.00% | 10 | 8 | 72.66% |
| CSCO240419C00046000 | 4/18/2024 2:55 PM | 46 | 2.30 | 2.27 | 2.35 | 0.00 | 0.00% | 3 | 28 | 58.59% |
| CSCO240419C00046500 | 4/19/2024 2:18 PM | 46.5 | 1.74 | 1.82 | 1.93 | 0.08 | 4.82% | 9 | 33 | 62.89% |
| CSCO240419C00047000 | 4/19/2024 2:03 PM | 47 | 1.12 | 1.34 | 1.40 | -0.14 | -11.11% | 2 | 384 | 54.30% |
| CSCO240419C00047500 | 4/19/2024 2:22 PM | 47.5 | 0.78 | 0.81 | 0.86 | 0.08 | 11.43% | 35 | 357 | 33.99% |
| CSCO240419C00048000 | 4/19/2024 2:30 PM | 48 | 0.44 | 0.42 | 0.47 | 0.17 | 113.33% | 109 | 1,027 | 31.25% |
| CSCO240419C00048500 | 4/19/2024 2:28 PM | 48.5 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 207 | 1,635 | 17.97% |
| CSCO240419C00049000 | 4/19/2024 2:25 PM | 49 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 268 | 2,467 | 20.70% |
| CSCO240419C00049500 | 4/19/2024 2:29 PM | 49.5 | 0.02 | 0.00 | 0.01 | 0.01 | 0.00% | 16 | 3,423 | 26.56% |
| CSCO240419C00050000 | 4/19/2024 2:17 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 109 | 27,103 | 35.16% |
| CSCO240419C00051000 | 4/19/2024 2:15 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,325 | 51.56% |
| CSCO240419C00051500 | 4/16/2024 1:48 PM | 51.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 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 | 4/18/2024 7:31 PM | 52.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 220 | 27,562 | 65.63% |
| CSCO240419C00053000 | 4/9/2024 6:50 PM | 53 | 0.02 | 0.00 | 0.48 | 0.00 | 0.00% | 7 | 66 | 152.34% |
| CSCO240419C00054000 | 3/20/2024 6:10 PM | 54 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 180 | 105 | 107.81% |
| CSCO240419C00055000 | 4/18/2024 7:20 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 16,610 | 96.88% |
| CSCO240419C00056000 | 3/20/2024 1:44 PM | 56 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 21 | 213.67% |
| CSCO240419C00057500 | 4/19/2024 2:05 PM | 57.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,644 | 128.13% |
| CSCO240419C00059000 | 3/25/2024 2:42 PM | 59 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 4 | 203.13% |
| 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 | 4/18/2024 5:46 PM | 65 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1,486 | 2,306 | 218.75% |
| CSCO240419C00070000 | 4/12/2024 5:23 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 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 | 362.50% |
| 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 | 285.94% |
| CSCO240419P00037500 | 3/28/2024 1:30 PM | 37.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 2,214 | 335.16% |
| 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 | 267.97% |
| CSCO240419P00042000 | 3/19/2024 2:39 PM | 42 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 100 | 131.25% |
| 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 | 185.16% |
| CSCO240419P00043500 | 3/21/2024 3:23 PM | 43.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 220 | 30 | 171.48% |
| CSCO240419P00044000 | 4/18/2024 2:08 PM | 44 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 522 | 99.22% |
| CSCO240419P00044500 | 4/12/2024 7:52 PM | 44.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 71 | 144.14% |
| CSCO240419P00045000 | 4/18/2024 5:56 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 9,307 | 59.38% |
| CSCO240419P00045500 | 3/26/2024 7:43 PM | 45.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 47 | 116.41% |
| CSCO240419P00046000 | 4/18/2024 6:36 PM | 46 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 104 | 101.95% |
| CSCO240419P00046500 | 4/18/2024 2:56 PM | 46.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 57 | 190 | 87.11% |
| CSCO240419P00047000 | 4/18/2024 7:06 PM | 47 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 299 | 993 | 32.81% |
| CSCO240419P00047500 | 4/19/2024 2:14 PM | 47.5 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 110 | 12,951 | 24.22% |
| CSCO240419P00048000 | 4/19/2024 2:28 PM | 48 | 0.04 | 0.04 | 0.05 | -0.12 | -70.59% | 180 | 2,231 | 14.84% |
| CSCO240419P00048500 | 4/19/2024 2:28 PM | 48.5 | 0.23 | 0.21 | 0.22 | -0.24 | -51.06% | 147 | 3,186 | 0.00% |
| CSCO240419P00049000 | 4/19/2024 2:28 PM | 49 | 0.65 | 0.56 | 0.78 | -0.17 | -20.73% | 37 | 2,827 | 27.74% |
| CSCO240419P00049500 | 4/19/2024 2:11 PM | 49.5 | 1.30 | 1.14 | 1.21 | 0.00 | 0.00% | 6 | 1,242 | 0.00% |
| CSCO240419P00050000 | 4/19/2024 2:22 PM | 50 | 1.70 | 1.55 | 1.65 | -0.14 | -7.61% | 83 | 6,400 | 0.00% |
| CSCO240419P00051000 | 4/19/2024 2:05 PM | 51 | 2.90 | 2.60 | 2.66 | -0.10 | -3.33% | 2 | 125 | 0.00% |
| CSCO240419P00051500 | 4/19/2024 2:00 PM | 51.5 | 3.35 | 3.05 | 3.15 | -0.15 | -4.29% | 2 | 2 | 0.00% |
| CSCO240419P00052000 | 4/18/2024 7:06 PM | 52 | 3.80 | 3.65 | 3.70 | 0.00 | 0.00% | 10 | 31 | 0.00% |
| CSCO240419P00052500 | 4/18/2024 7:06 PM | 52.5 | 4.33 | 4.10 | 4.20 | 0.00 | 0.00% | 300 | 621 | 0.00% |
| CSCO240419P00053000 | 4/18/2024 7:06 PM | 53 | 4.85 | 4.45 | 4.70 | 0.05 | 1.04% | 11 | 31 | 0.00% |
| CSCO240419P00054000 | 4/18/2024 3:16 PM | 54 | 5.80 | 5.45 | 5.70 | 0.00 | 0.00% | 18 | 13 | 0.00% |
| CSCO240419P00055000 | 4/18/2024 7:06 PM | 55 | 6.80 | 6.65 | 6.75 | 0.00 | 0.00% | 120 | 270 | 121.88% |
| CSCO240419P00057000 | 4/12/2024 1:30 PM | 57 | 7.95 | 8.55 | 8.65 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CSCO240419P00057500 | 4/18/2024 7:06 PM | 57.5 | 9.40 | 9.10 | 9.25 | 0.00 | 0.00% | 350 | 619 | 156.25% |
| CSCO240419P00059000 | 4/11/2024 1:34 PM | 59 | 9.80 | 10.50 | 10.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| CSCO240419P00060000 | 4/17/2024 6:46 PM | 60 | 11.90 | 11.65 | 11.75 | 0.00 | 0.00% | 11 | 2 | 187.50% |
| CSCO240419P00062500 | 4/10/2024 6:38 PM | 62.5 | 13.45 | 14.05 | 14.15 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| CSCO240419P00065000 | 4/17/2024 7:27 PM | 65 | 17.05 | 16.55 | 16.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CSCO240419P00070000 | 4/9/2024 1:54 PM | 70 | 21.35 | 21.65 | 21.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSCO240419P00075000 | 4/3/2024 7:35 PM | 75 | 26.25 | 26.55 | 26.70 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| 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
17.06
+0.09%
NOK Nokia Oyj
3.5200
+2.03%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.12
+1.09%
JNPR Juniper Networks, Inc.
36.21
+0.14%
CIEN Ciena Corporation
43.96
+0.43%
MSI Motorola Solutions, Inc.
340.09
+0.19%
CRDO Credo Technology Group Holding Ltd
17.74
-1.39%
EXTR Extreme Networks, Inc.
10.90
-0.37%
ZBRA Zebra Technologies Corporation
272.99
-0.01%
LITE Lumentum Holdings Inc.
42.60
+0.38%