Australia markets open in 7 hours 43 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.65+0.47 (+0.93%)
As of 11:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230324C000300002023-03-17 12:34PM EDT30.0020.0020.5520.750.00-33227.34%
CSCO230324C000350002023-03-13 11:28AM EDT35.0013.8515.5515.700.00-12149.22%
CSCO230324C000370002023-03-10 11:38AM EDT37.0011.7513.5013.600.00-310.00%
CSCO230324C000390002023-03-14 1:15PM EDT39.0010.0011.5011.650.00-230.00%
CSCO230324C000400002023-03-16 1:50PM EDT40.009.9010.5510.750.00-120114.45%
CSCO230324C000405002023-03-16 11:23AM EDT40.509.2810.0010.150.00--10.00%
CSCO230324C000415002023-03-15 1:05PM EDT41.507.159.009.150.00--10.00%
CSCO230324C000420002023-03-15 11:48AM EDT42.006.858.558.650.00-260.00%
CSCO230324C000430002023-03-10 4:11PM EDT43.005.807.557.650.00--10.00%
CSCO230324C000435002023-03-20 9:33AM EDT43.506.817.057.20+1.51+28.49%152069.53%
CSCO230324C000440002023-03-15 10:44AM EDT44.004.706.556.700.00-3464.84%
CSCO230324C000445002023-03-14 10:47AM EDT44.504.776.056.300.00--153.13%
CSCO230324C000450002023-03-16 10:47AM EDT45.004.455.555.750.00-13365.23%
CSCO230324C000455002023-03-13 1:26PM EDT45.503.105.105.250.00--160.35%
CSCO230324C000460002023-03-17 12:44PM EDT46.004.154.554.650.00-1200.00%
CSCO230324C000465002023-03-15 10:59AM EDT46.502.584.104.300.00-433656.25%
CSCO230324C000470002023-03-17 1:28PM EDT47.003.303.553.700.00-44038.67%
CSCO230324C000475002023-03-20 10:25AM EDT47.503.253.103.25+0.48+17.33%128840.63%
CSCO230324C000480002023-03-20 10:12AM EDT48.002.672.652.76+0.53+24.77%682536.52%
CSCO230324C000485002023-03-17 3:50PM EDT48.502.032.212.37+0.31+18.02%535339.65%
CSCO230324C000490002023-03-20 10:00AM EDT49.001.861.761.86+0.52+38.81%952,53932.81%
CSCO230324C000495002023-03-20 10:55AM EDT49.501.371.351.44+0.17+14.17%331,13130.76%
CSCO230324C000500002023-03-20 10:58AM EDT50.001.021.011.05+0.14+15.91%732,95028.61%
CSCO230324C000505002023-03-20 11:00AM EDT50.500.700.690.72+0.10+16.67%9467727.05%
CSCO230324C000510002023-03-20 10:52AM EDT51.000.450.430.47+0.07+18.42%4422,14726.47%
CSCO230324C000515002023-03-20 11:01AM EDT51.500.260.250.29+0.02+8.33%681,40226.17%
CSCO230324C000520002023-03-20 10:55AM EDT52.000.130.130.15+0.01+8.33%1381,25524.90%
CSCO230324C000525002023-03-20 10:54AM EDT52.500.060.070.09-0.02-25.00%674025.78%
CSCO230324C000530002023-03-20 10:59AM EDT53.000.030.030.050.00-451,40026.37%
CSCO230324C000535002023-03-20 10:54AM EDT53.500.020.020.03-0.01-33.33%195927.34%
CSCO230324C000540002023-03-20 10:09AM EDT54.000.010.010.020.00-62,29428.91%
CSCO230324C000545002023-03-20 10:11AM EDT54.500.020.000.020.00-73232.03%
CSCO230324C000550002023-03-20 10:53AM EDT55.000.010.000.01-0.02-66.67%374432.03%
CSCO230324C000560002023-02-27 12:05PM EDT56.000.020.000.010.00-1112638.28%
CSCO230324C000570002023-03-20 10:18AM EDT57.000.010.000.02-0.01-50.00%21148.44%
CSCO230324C000580002023-02-21 11:35AM EDT58.000.010.000.030.00-2351.56%
CSCO230324C000600002023-02-06 1:27PM EDT60.000.010.000.040.00--165.63%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230324P000350002023-02-10 2:28PM EDT35.000.070.000.050.00--20137.50%
CSCO230324P000370002023-02-15 4:33PM EDT37.000.050.000.040.00-925926115.63%
CSCO230324P000380002023-03-13 10:40AM EDT38.000.020.000.030.00-1117103.13%
CSCO230324P000390002023-02-28 11:11AM EDT39.000.020.000.030.00-2695.31%
CSCO230324P000400002023-03-15 2:16PM EDT40.000.010.000.030.00-7268985.94%
CSCO230324P000410002023-03-13 10:40AM EDT41.000.040.000.020.00-17075.00%
CSCO230324P000420002023-03-10 3:10PM EDT42.000.060.000.010.00-177462.50%
CSCO230324P000430002023-03-17 1:30PM EDT43.000.020.000.030.00-1215462.50%
CSCO230324P000435002023-03-16 1:41PM EDT43.500.020.000.030.00-12758.59%
CSCO230324P000440002023-03-17 9:40AM EDT44.000.010.000.030.00-611354.69%
CSCO230324P000445002023-03-14 1:29PM EDT44.500.060.000.020.00--1053.13%
CSCO230324P000450002023-03-17 1:53PM EDT45.000.040.010.030.00-4621852.34%
CSCO230324P000455002023-03-16 9:39AM EDT45.500.150.010.030.00-11248.44%
CSCO230324P000460002023-03-20 11:02AM EDT46.000.030.030.04-0.03-50.00%453146.48%
CSCO230324P000465002023-03-20 10:54AM EDT46.500.040.030.04-0.02-33.33%311042.19%
CSCO230324P000470002023-03-20 9:30AM EDT47.000.070.040.05-0.04-36.36%158139.45%
CSCO230324P000475002023-03-20 10:41AM EDT47.500.060.050.07-0.08-57.14%316937.70%
CSCO230324P000480002023-03-20 10:47AM EDT48.000.080.080.10-0.10-55.56%181,04536.13%
CSCO230324P000485002023-03-20 10:41AM EDT48.500.140.110.15-0.10-41.67%371,77034.96%
CSCO230324P000490002023-03-20 10:52AM EDT49.000.200.160.21-0.16-44.44%6584333.11%
CSCO230324P000495002023-03-20 10:50AM EDT49.500.270.240.30-0.15-35.71%8256331.54%
CSCO230324P000500002023-03-20 11:02AM EDT50.000.370.360.39-0.25-40.32%23385928.42%
CSCO230324P000505002023-03-20 10:48AM EDT50.500.580.580.59-0.22-27.50%808928.13%
CSCO230324P000510002023-03-20 10:48AM EDT51.000.820.820.85-0.38-31.67%266527.93%
CSCO230324P000515002023-03-17 3:55PM EDT51.501.571.081.200.00-152529.30%
CSCO230324P000520002023-03-17 3:17PM EDT52.002.101.491.550.00-379528.13%
CSCO230324P000525002023-03-17 2:00PM EDT52.502.391.912.010.00-4631.35%
CSCO230324P000530002023-03-16 12:46PM EDT53.003.052.372.470.00-111333.50%
CSCO230324P000535002023-03-13 11:49AM EDT53.504.702.792.960.00-3237.31%
CSCO230324P000540002023-03-13 11:28AM EDT54.003.503.403.50-1.70-32.69%3145.41%
CSCO230324P000580002023-03-13 9:55AM EDT58.009.307.357.450.00-1063.67%
CSCO230324P000700002023-03-16 11:26AM EDT70.0020.1519.3019.500.00-10130.47%