Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.57+0.23 (+0.43%)
At close: 04:00PM EDT
53.57 0.00 (0.00%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230922C000440002023-09-13 9:30AM EDT44.0012.379.509.700.00-11179.69%
CSCO230922C000460002023-09-21 11:36AM EDT46.007.357.507.650.00-523112.50%
CSCO230922C000470002023-08-17 9:32AM EDT47.008.209.009.150.00-18491.02%
CSCO230922C000490002023-09-22 11:49AM EDT49.004.604.454.70-2.02-30.51%2271.88%
CSCO230922C000500002023-09-22 2:50PM EDT50.003.603.453.65+0.25+7.46%207190.63%
CSCO230922C000510002023-09-21 11:23AM EDT51.002.352.442.660.00-41072.27%
CSCO230922C000515002023-09-21 12:02PM EDT51.501.681.952.180.00-61065.23%
CSCO230922C000520002023-09-22 1:38PM EDT52.001.651.521.64+0.41+33.06%4411846.88%
CSCO230922C000525002023-09-22 12:56PM EDT52.501.251.001.15+0.39+45.35%668737.11%
CSCO230922C000530002023-09-22 3:53PM EDT53.000.500.480.66-0.01-1.96%1,2101,22326.17%
CSCO230922C000540002023-09-22 3:34PM EDT54.000.010.000.01-0.06-85.71%1,9133,54710.55%
CSCO230922C000550002023-09-22 3:42PM EDT55.000.010.000.01-0.02-66.67%1612,63927.34%
CSCO230922C000560002023-09-22 3:43PM EDT56.000.010.000.01-0.01-50.00%921,86142.19%
CSCO230922C000570002023-09-22 12:08PM EDT57.000.010.000.010.00-1091,53350.00%
CSCO230922C000580002023-09-22 3:39PM EDT58.000.020.000.01+0.01+100.00%171,81862.50%
CSCO230922C000590002023-09-20 10:44AM EDT59.000.010.000.030.00-101,34485.94%
CSCO230922C000600002023-09-22 2:57PM EDT60.000.020.000.01+0.01+100.00%2052587.50%
CSCO230922C000610002023-09-19 12:30PM EDT61.000.010.000.010.00-133596.88%
CSCO230922C000620002023-09-05 12:09PM EDT62.000.020.000.030.00-43146123.44%
CSCO230922C000630002023-08-21 1:58PM EDT63.000.030.002.020.00-21339.45%
CSCO230922C000640002023-09-12 9:30AM EDT64.000.010.000.020.00-1102137.50%
CSCO230922C000650002023-09-14 10:48AM EDT65.000.010.000.020.00-35150.00%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230922P000430002023-08-11 11:32AM EDT43.000.060.000.020.00--40171.88%
CSCO230922P000440002023-08-15 2:05PM EDT44.000.070.000.030.00-1621,250162.50%
CSCO230922P000450002023-08-16 10:36AM EDT45.000.080.000.020.00-68350140.63%
CSCO230922P000460002023-08-28 12:05PM EDT46.000.020.002.060.00--2349.80%
CSCO230922P000470002023-09-07 12:12PM EDT47.000.020.000.020.00-146109.38%
CSCO230922P000480002023-09-21 9:30AM EDT48.000.010.000.010.00-101,00784.38%
CSCO230922P000490002023-09-21 9:33AM EDT49.000.010.000.020.00-2088278.13%
CSCO230922P000500002023-09-22 3:21PM EDT50.000.010.000.010.00-1930456.25%
CSCO230922P000510002023-09-22 10:49AM EDT51.000.010.000.01-0.01-50.00%504,59446.88%
CSCO230922P000520002023-09-22 12:10PM EDT52.000.010.000.01-0.03-75.00%127030.47%
CSCO230922P000525002023-09-22 3:33PM EDT52.500.010.000.01-0.05-83.33%49794521.88%
CSCO230922P000530002023-09-22 3:27PM EDT53.000.030.000.01-0.11-78.57%2263,05413.28%
CSCO230922P000540002023-09-22 3:51PM EDT54.000.500.350.51-0.19-27.54%18390220.90%
CSCO230922P000550002023-09-22 3:50PM EDT55.001.471.371.51-0.22-13.02%13199044.14%
CSCO230922P000560002023-09-22 3:52PM EDT56.002.512.372.56-0.18-6.69%1481,93653.13%
CSCO230922P000570002023-09-22 3:52PM EDT57.003.543.353.50-0.12-3.28%12784379.69%
CSCO230922P000580002023-09-21 11:55AM EDT58.004.854.304.550.00-334109.38%
CSCO230922P000590002023-09-20 9:33AM EDT59.003.205.355.550.00-51090.63%
CSCO230922P000600002023-09-05 9:51AM EDT60.002.536.356.550.00-10103.13%
CSCO230922P000610002023-08-17 1:57PM EDT61.005.804.905.050.00--00.00%
CSCO230922P000650002023-09-08 10:16AM EDT65.007.9411.3511.550.00-50162.50%