NasdaqGS - Delayed Quote USD

Cisco Systems, Inc. (CSCO)

47.86 -0.24 (-0.50%)
At close: April 26 at 4:00 PM EDT
47.88 +0.02 (+0.04%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CSCO240503C00030000 4/19/2024 7:47 PM 30 18.30 17.70 18.20 0.00 0.00% 3 3 173.44%
CSCO240503C00040000 4/25/2024 7:55 PM 40 8.15 7.80 8.20 0.00 0.00% 27 25 84.77%
CSCO240503C00044500 4/24/2024 2:05 PM 44.5 3.80 3.15 3.50 0.00 0.00% 1 1 42.38%
CSCO240503C00046000 4/26/2024 7:20 PM 46 2.05 1.74 2.04 -0.22 -9.69% 7 64 30.18%
CSCO240503C00046500 4/26/2024 7:03 PM 46.5 1.55 1.45 1.52 -0.17 -9.88% 8 16 23.63%
CSCO240503C00047000 4/26/2024 7:20 PM 47 1.13 1.02 1.09 -0.03 -2.59% 15 42 21.29%
CSCO240503C00047500 4/26/2024 7:59 PM 47.5 0.70 0.66 0.71 -0.25 -26.32% 735 124 19.34%
CSCO240503C00048000 4/26/2024 7:59 PM 48 0.40 0.38 0.40 -0.23 -36.51% 679 421 17.63%
CSCO240503C00048500 4/26/2024 7:59 PM 48.5 0.19 0.19 0.20 -0.29 -60.42% 556 560 16.90%
CSCO240503C00049000 4/26/2024 7:59 PM 49 0.10 0.09 0.10 -0.13 -56.52% 615 1,504 17.29%
CSCO240503C00049500 4/26/2024 7:59 PM 49.5 0.05 0.05 0.06 -0.08 -61.54% 757 965 18.95%
CSCO240503C00050000 4/26/2024 7:46 PM 50 0.03 0.02 0.03 -0.04 -57.14% 243 1,606 19.53%
CSCO240503C00051000 4/26/2024 5:43 PM 51 0.02 0.01 0.03 0.00 0.00% 18 1,569 26.37%
CSCO240503C00051500 4/22/2024 6:08 PM 51.5 0.02 0.01 0.02 0.00 0.00% 5 17 27.74%
CSCO240503C00052000 4/26/2024 7:38 PM 52 0.02 0.01 0.02 0.01 100.00% 13 181 30.47%
CSCO240503C00052500 4/26/2024 6:20 PM 52.5 0.01 0.00 0.03 0.00 0.00% 6 10 35.94%
CSCO240503C00053000 4/26/2024 1:52 PM 53 0.01 0.00 0.03 0.00 0.00% 21 134 38.67%
CSCO240503C00054000 4/15/2024 1:49 PM 54 0.01 0.00 0.10 0.00 0.00% 1 46 55.86%
CSCO240503C00056000 3/25/2024 2:21 PM 56 0.04 0.00 0.10 0.00 0.00% 100 0 60.16%
CSCO240503C00058000 3/21/2024 1:30 PM 58 0.01 0.00 0.12 0.00 0.00% - 2 73.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CSCO240503P00044000 4/26/2024 7:52 PM 44 0.02 0.01 0.03 -0.36 -94.74% 11 26 33.59%
CSCO240503P00045000 4/26/2024 7:20 PM 45 0.03 0.02 0.04 -0.02 -40.00% 4 131 27.54%
CSCO240503P00045500 4/26/2024 7:56 PM 45.5 0.02 0.02 0.04 -0.04 -66.67% 64 54 23.63%
CSCO240503P00046000 4/26/2024 7:56 PM 46 0.04 0.04 0.05 -0.03 -42.86% 193 161 20.51%
CSCO240503P00046500 4/26/2024 7:36 PM 46.5 0.07 0.07 0.08 -0.05 -41.67% 82 526 18.56%
CSCO240503P00047000 4/26/2024 7:59 PM 47 0.14 0.14 0.16 -0.06 -30.00% 840 338 17.97%
CSCO240503P00047500 4/26/2024 7:53 PM 47.5 0.29 0.28 0.29 -0.01 -3.33% 364 463 16.99%
CSCO240503P00048000 4/26/2024 7:54 PM 48 0.49 0.49 0.52 0.03 6.52% 565 614 16.90%
CSCO240503P00048500 4/26/2024 6:58 PM 48.5 0.75 0.79 0.82 0.02 2.74% 256 283 16.02%
CSCO240503P00049000 4/26/2024 7:14 PM 49 1.11 1.17 1.26 0.08 7.77% 77 1,690 18.46%
CSCO240503P00049500 4/26/2024 7:06 PM 49.5 1.55 1.50 1.90 0.12 8.39% 22 61 31.15%
CSCO240503P00050000 4/26/2024 7:30 PM 50 2.08 2.04 2.31 0.15 7.77% 2 58 31.06%
CSCO240503P00051000 4/25/2024 1:52 PM 51 2.67 2.91 4.20 0.00 0.00% 5 5 54.49%
CSCO240503P00052000 4/25/2024 3:20 PM 52 4.02 4.05 4.45 0.00 0.00% 74 50 57.81%
CSCO240503P00053000 4/24/2024 6:21 PM 53 4.80 5.05 5.45 0.00 0.00% 30 11 50.20%
CSCO240503P00055000 4/24/2024 3:11 PM 55 6.85 6.95 7.25 0.00 0.00% 4 0 63.67%

Related Tickers

HPE Hewlett Packard Enterprise Company
17.17
+1.18%
 
NOK Nokia Oyj
3.6500
+0.27%
 
JNPR Juniper Networks, Inc.
34.71
-0.69%
 
PI Impinj, Inc.
150.91
-2.98%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.18
-1.15%
 
MSI Motorola Solutions, Inc.
346.48
-0.73%
 
CIEN Ciena Corporation
46.61
+2.04%
 
ZBRA Zebra Technologies Corporation
297.21
+1.60%
 
LITE Lumentum Holdings Inc.
43.42
+3.36%
 
VSAT Viasat, Inc.
16.01
+4.44%