NasdaqGS - Nasdaq Real Time Price USD

Cisco Systems, Inc. (CSCO)

Compare
57.63 +0.10 (+0.17%)
At close: December 19 at 4:00:03 PM EST
57.49 -0.14 (-0.24%)
After hours: 7:56:37 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CSCO241220C00030000 12/16/2024 3:13 PM 30 28.26 27.15 28.60 0.00 0.00% 6 6 710.94%
CSCO241220C00032500 11/6/2024 6:54 PM 32.5 25.65 25.45 29.55 0.00 0.00% - 2 1,160.55%
CSCO241220C00035000 12/16/2024 3:14 PM 35 23.21 22.20 22.85 0.00 0.00% 8 5 551.56%
CSCO241220C00037500 11/19/2024 3:08 PM 37.5 19.10 19.90 20.75 0.00 0.00% 1 23 474.22%
CSCO241220C00040000 11/14/2024 4:40 PM 40 18.20 16.75 20.65 0.00 0.00% 1 3 631.64%
CSCO241220C00042500 10/29/2024 6:40 PM 42.5 13.64 15.40 18.50 0.00 0.00% - 0 668.75%
CSCO241220C00045000 12/18/2024 8:59 PM 45 12.58 12.05 13.45 0.00 0.00% 1 127 271.88%
CSCO241220C00046000 12/11/2024 8:53 PM 46 12.75 11.05 12.60 0.00 0.00% 1 2 277.73%
CSCO241220C00047500 12/18/2024 3:44 PM 47.5 11.12 9.80 10.60 0.00 0.00% 144 279 200.00%
CSCO241220C00048000 12/11/2024 8:53 PM 48 10.75 8.90 10.30 0.00 0.00% 1 20 329.30%
CSCO241220C00050000 12/19/2024 8:08 PM 50 7.87 7.40 7.80 -0.38 -4.61% 34 431 186.72%
CSCO241220C00051000 12/19/2024 7:05 PM 51 6.95 6.10 7.40 -0.75 -9.74% 1 14 153.13%
CSCO241220C00052000 12/19/2024 8:08 PM 52 5.85 5.10 6.45 -0.55 -8.59% 3 33 139.84%
CSCO241220C00052500 12/19/2024 7:42 PM 52.5 5.35 4.70 5.55 -0.15 -2.73% 109 2,472 177.15%
CSCO241220C00053000 12/19/2024 8:12 PM 53 4.83 4.35 5.45 -0.31 -6.03% 27 30 142.58%
CSCO241220C00054000 12/19/2024 3:31 PM 54 3.70 3.55 3.75 -0.90 -19.57% 3 15 64.84%
CSCO241220C00055000 12/19/2024 7:43 PM 55 2.69 2.51 2.78 -0.01 -0.37% 97 10,566 78.91%
CSCO241220C00056000 12/19/2024 6:58 PM 56 1.96 1.59 1.95 -0.35 -15.15% 9 840 55.47%
CSCO241220C00057000 12/19/2024 7:27 PM 57 0.99 0.64 0.86 0.20 25.32% 39 278 40.23%
CSCO241220C00057500 12/19/2024 8:55 PM 57.5 0.43 0.32 0.55 -0.29 -40.28% 4,645 24,516 40.04%
CSCO241220C00058000 12/19/2024 8:59 PM 58 0.21 0.07 0.21 -0.10 -32.26% 185 2,773 30.27%
CSCO241220C00059000 12/19/2024 8:33 PM 59 0.02 0.02 0.03 -0.06 -75.00% 451 9,018 30.86%
CSCO241220C00060000 12/19/2024 8:36 PM 60 0.01 0.01 0.02 -0.03 -75.00% 251 22,566 42.97%
CSCO241220C00061000 12/19/2024 8:56 PM 61 0.01 0.00 0.01 -0.01 -50.00% 213 4,826 51.56%
CSCO241220C00062000 12/17/2024 8:58 PM 62 0.02 0.00 0.20 0.00 0.00% 139 328 96.48%
CSCO241220C00062500 12/18/2024 6:10 PM 62.5 0.03 0.00 0.03 0.01 50.00% 10 5,065 73.44%
CSCO241220C00063000 12/17/2024 7:01 PM 63 0.03 0.00 0.10 0.00 0.00% 3 723 97.66%
CSCO241220C00064000 12/16/2024 7:04 PM 64 0.01 0.00 0.49 0.00 0.00% 31 40 158.20%
CSCO241220C00065000 12/17/2024 3:36 PM 65 0.01 0.00 0.01 0.00 0.00% 4 4,583 90.63%
CSCO241220C00066000 12/16/2024 6:50 PM 66 0.01 0.00 0.49 0.00 0.00% 1 51 190.23%
CSCO241220C00070000 12/16/2024 4:27 PM 70 0.01 0.00 0.01 0.00 0.00% 12 16,289 137.50%
CSCO241220C00075000 11/14/2024 3:09 PM 75 0.01 0.00 0.05 0.00 0.00% 12 219 215.63%
CSCO241220C00080000 11/13/2024 8:38 PM 80 0.03 0.00 0.94 0.00 0.00% - 1 425.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CSCO241220P00035000 12/19/2024 5:08 PM 35 0.05 0.00 0.20 0.02 66.67% 1 4 481.25%
CSCO241220P00037500 10/16/2024 7:40 PM 37.5 0.09 0.00 0.10 0.00 0.00% - 4 379.69%
CSCO241220P00040000 10/31/2024 5:41 PM 40 0.05 0.00 0.11 0.00 0.00% 1 0 332.81%
CSCO241220P00042500 12/12/2024 6:11 PM 42.5 0.01 0.00 0.09 0.00 0.00% 7 7,513 275.00%
CSCO241220P00045000 11/25/2024 2:30 PM 45 0.02 0.00 0.01 0.00 0.00% 1 740 175.00%
CSCO241220P00047500 12/16/2024 5:00 PM 47.5 0.03 0.00 0.50 0.00 0.00% 99 3,288 260.16%
CSCO241220P00050000 12/18/2024 8:43 PM 50 0.01 0.00 0.02 0.00 0.00% 1 5,178 115.63%
CSCO241220P00051000 12/16/2024 6:50 PM 51 0.01 0.00 0.10 0.00 0.00% 1 1 128.13%
CSCO241220P00052000 11/19/2024 3:30 PM 52 0.10 0.00 1.27 0.00 0.00% 3 3 219.14%
CSCO241220P00052500 12/18/2024 8:43 PM 52.5 0.04 0.00 0.06 0.00 0.00% 2 5,090 93.75%
CSCO241220P00053000 12/18/2024 4:24 PM 53 0.07 0.00 1.27 0.00 0.00% 1 13 192.77%
CSCO241220P00054000 12/17/2024 8:01 PM 54 0.01 0.00 2.00 0.00 0.00% 29 55 205.08%
CSCO241220P00055000 12/19/2024 8:50 PM 55 0.03 0.01 0.03 -0.01 -25.00% 31 7,569 53.13%
CSCO241220P00056000 12/19/2024 8:25 PM 56 0.02 0.00 0.10 -0.02 -50.00% 7 209 49.61%
CSCO241220P00057000 12/19/2024 8:35 PM 57 0.07 0.07 0.17 -0.08 -53.33% 232 762 34.38%
CSCO241220P00057500 12/19/2024 8:53 PM 57.5 0.24 0.15 0.31 -0.06 -20.00% 422 4,082 30.86%
CSCO241220P00058000 12/19/2024 8:52 PM 58 0.52 0.41 0.58 -0.08 -13.33% 170 2,944 30.27%
CSCO241220P00059000 12/19/2024 6:46 PM 59 1.16 0.98 1.51 -0.34 -22.67% 100 2,884 48.24%
CSCO241220P00060000 12/19/2024 8:46 PM 60 2.14 2.16 2.48 -0.11 -4.89% 76 1,547 64.06%
CSCO241220P00061000 12/19/2024 6:25 PM 61 3.28 2.78 3.60 1.05 47.09% 10 14 101.56%
CSCO241220P00062000 12/19/2024 6:26 PM 62 4.03 3.90 4.90 0.33 8.92% 10 13 75.78%
CSCO241220P00062500 12/18/2024 2:46 PM 62.5 4.15 4.30 5.20 0.00 0.00% 14 40 144.73%
CSCO241220P00063000 12/19/2024 8:29 PM 63 5.25 4.90 6.05 0.48 10.06% 9 4 113.28%
CSCO241220P00064000 12/18/2024 2:46 PM 64 5.65 5.50 7.15 0.00 0.00% 1 0 230.86%
CSCO241220P00065000 12/17/2024 2:30 PM 65 6.64 7.00 7.90 0.00 0.00% 10 0 135.55%
CSCO241220P00066000 11/26/2024 2:30 PM 66 6.70 7.75 9.00 0.00 0.00% - 0 100.00%
CSCO241220P00068000 12/19/2024 8:16 PM 68 10.05 10.25 10.80 0.40 4.15% 2 1 198.83%
CSCO241220P00070000 12/19/2024 8:29 PM 70 12.30 11.95 12.50 0.65 5.58% 4 2 217.97%
CSCO241220P00080000 11/26/2024 6:22 PM 80 20.77 22.00 23.20 0.00 0.00% 1 0 366.02%

Related Tickers