NasdaqGS - Nasdaq Real Time Price • USD
Cisco Systems, Inc. (CSCO)
As of 1:31 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 4/15/2024 2:10 PM | 35 | 13.95 | 12.80 | 13.10 | 0.00 | 0.00% | - | 18 | 207.81% |
| CSCO240426C00040000 | 4/25/2024 3:57 PM | 40 | 7.90 | 8.00 | 8.10 | -0.35 | -4.24% | 21 | 35 | 129.69% |
| CSCO240426C00041000 | 4/15/2024 7:31 PM | 41 | 7.45 | 7.00 | 7.10 | 0.00 | 0.00% | - | 3 | 114.84% |
| CSCO240426C00044000 | 4/25/2024 3:04 PM | 44 | 4.00 | 4.00 | 4.10 | -0.20 | -4.76% | 8 | 4 | 70.31% |
| CSCO240426C00045000 | 4/22/2024 2:16 PM | 45 | 3.20 | 2.93 | 3.10 | 0.00 | 0.00% | 3 | 4 | 55.47% |
| CSCO240426C00046000 | 4/25/2024 5:00 PM | 46 | 2.15 | 2.05 | 2.30 | -0.05 | -2.27% | 11 | 6 | 52.54% |
| CSCO240426C00046500 | 4/25/2024 3:29 PM | 46.5 | 1.55 | 1.56 | 1.81 | -0.03 | -1.90% | 9 | 33 | 57.62% |
| CSCO240426C00047000 | 4/25/2024 2:13 PM | 47 | 1.20 | 1.07 | 1.12 | 0.06 | 5.26% | 13 | 186 | 27.15% |
| CSCO240426C00047500 | 4/25/2024 3:48 PM | 47.5 | 0.55 | 0.63 | 0.68 | -0.40 | -42.11% | 6 | 122 | 23.44% |
| CSCO240426C00048000 | 4/25/2024 5:10 PM | 48 | 0.29 | 0.28 | 0.31 | -0.30 | -50.85% | 420 | 1,312 | 19.92% |
| CSCO240426C00048500 | 4/25/2024 5:07 PM | 48.5 | 0.12 | 0.10 | 0.13 | -0.17 | -58.62% | 121 | 2,072 | 21.09% |
| CSCO240426C00049000 | 4/25/2024 4:54 PM | 49 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 505 | 1,835 | 22.66% |
| CSCO240426C00049500 | 4/25/2024 4:49 PM | 49.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1,425 | 4,842 | 26.95% |
| CSCO240426C00050000 | 4/25/2024 5:07 PM | 50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 232 | 1,278 | 31.25% |
| CSCO240426C00051000 | 4/25/2024 4:45 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 5,733 | 39.06% |
| CSCO240426C00051500 | 4/23/2024 7:16 PM | 51.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 40 | 50.78% |
| CSCO240426C00052000 | 4/24/2024 5:07 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 890 | 50.00% |
| CSCO240426C00053000 | 4/23/2024 2:28 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 175 | 53.13% |
| CSCO240426C00054000 | 4/23/2024 6:58 PM | 54 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 104 | 127.34% |
| CSCO240426C00055000 | 4/24/2024 5:07 PM | 55 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 252 | 101.56% |
| CSCO240426C00056000 | 3/25/2024 2:20 PM | 56 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 100 | 51 | 115.63% |
| CSCO240426C00057000 | 4/25/2024 2:02 PM | 57 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 74 | 138.28% |
| CSCO240426C00058000 | 4/3/2024 4:50 PM | 58 | 0.70 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 7 | 160.16% |
| CSCO240426C00059000 | 4/10/2024 5:29 PM | 59 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 260.16% |
| 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 | 0.75 | 0.00 | 0.00% | 20 | 19 | 227.34% |
| CSCO240426P00042000 | 4/25/2024 5:02 PM | 42 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 71 | 79.69% |
| CSCO240426P00043000 | 4/25/2024 2:09 PM | 43 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 20 | 3,504 | 74.22% |
| CSCO240426P00044000 | 4/24/2024 6:48 PM | 44 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 13 | 187 | 57.81% |
| CSCO240426P00044500 | 4/25/2024 4:55 PM | 44.5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 21 | 4 | 51.56% |
| CSCO240426P00045000 | 4/25/2024 1:31 PM | 45 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 25 | 275 | 51.56% |
| CSCO240426P00045500 | 4/24/2024 4:30 PM | 45.5 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 16 | 41 | 53.13% |
| CSCO240426P00046000 | 4/25/2024 4:08 PM | 46 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 18 | 464 | 39.45% |
| CSCO240426P00046500 | 4/25/2024 4:46 PM | 46.5 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 46 | 92 | 31.64% |
| CSCO240426P00047000 | 4/25/2024 5:11 PM | 47 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 119 | 2,154 | 25.00% |
| CSCO240426P00047500 | 4/25/2024 4:54 PM | 47.5 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 365 | 983 | 22.07% |
| CSCO240426P00048000 | 4/25/2024 4:44 PM | 48 | 0.25 | 0.23 | 0.25 | 0.06 | 31.58% | 539 | 2,448 | 19.53% |
| CSCO240426P00048500 | 4/25/2024 4:54 PM | 48.5 | 0.50 | 0.53 | 0.58 | 0.08 | 19.05% | 142 | 658 | 21.58% |
| CSCO240426P00049000 | 4/25/2024 3:42 PM | 49 | 1.03 | 0.95 | 1.02 | 0.23 | 28.75% | 12 | 1,093 | 25.78% |
| CSCO240426P00049500 | 4/25/2024 3:11 PM | 49.5 | 1.59 | 1.41 | 1.49 | 0.27 | 20.45% | 15 | 86 | 29.88% |
| CSCO240426P00050000 | 4/25/2024 3:06 PM | 50 | 2.06 | 1.93 | 1.98 | 0.31 | 17.71% | 4 | 335 | 35.16% |
| CSCO240426P00051000 | 4/24/2024 2:54 PM | 51 | 2.88 | 2.92 | 2.97 | 0.00 | 0.00% | 11 | 51 | 45.31% |
| CSCO240426P00051500 | 4/25/2024 2:56 PM | 51.5 | 3.45 | 3.40 | 3.50 | 0.15 | 4.55% | 7 | 1 | 59.77% |
| CSCO240426P00052000 | 4/24/2024 7:48 PM | 52 | 3.75 | 3.90 | 4.00 | 0.00 | 0.00% | 3 | 34 | 66.02% |
| CSCO240426P00053000 | 3/18/2024 7:22 PM | 53 | 3.96 | 4.95 | 5.35 | 0.00 | 0.00% | 1 | 0 | 106.64% |
| CSCO240426P00055000 | 4/24/2024 6:48 PM | 55 | 6.80 | 6.90 | 7.00 | 0.00 | 0.00% | 5 | 2 | 71.88% |
| CSCO240426P00056000 | 4/24/2024 6:39 PM | 56 | 7.80 | 7.90 | 8.00 | 0.00 | 0.00% | 8 | 3 | 81.25% |
| CSCO240426P00065000 | 4/19/2024 7:47 PM | 65 | 16.75 | 16.90 | 17.00 | 0.00 | 0.00% | 1 | 0 | 146.88% |
| CSCO240426P00070000 | 4/19/2024 7:25 PM | 70 | 21.75 | 21.90 | 22.00 | 0.00 | 0.00% | 4 | 0 | 181.25% |
Related Tickers
HPE Hewlett Packard Enterprise Company
16.93
0.00%
NOK Nokia Oyj
3.6599
+0.27%
JNPR Juniper Networks, Inc.
35.17
-0.54%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.26
-0.47%
MSI Motorola Solutions, Inc.
347.00
+0.55%
CIEN Ciena Corporation
45.29
+0.56%
ZBRA Zebra Technologies Corporation
285.08
+2.72%
VSAT Viasat, Inc.
15.57
-3.41%
EXTR Extreme Networks, Inc.
11.24
+0.76%
PI Impinj, Inc.
153.40
+26.87%