Australia markets open in 4 hours 19 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.15+0.36 (+0.75%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240419C000275002024-02-22 11:42AM EDT27.5021.1522.1022.400.00-47747.66%
CSCO240419C000300002024-04-02 2:53PM EDT30.0018.3018.0518.20-1.10-5.67%10300.00%
CSCO240419C000325002024-04-18 10:56AM EDT32.5015.8015.1515.70-1.20-7.06%20254.69%
CSCO240419C000350002024-04-02 2:53PM EDT35.0014.4013.0513.150.00-137050.00%
CSCO240419C000375002024-04-16 2:05PM EDT37.5010.5510.5510.650.00-1150.00%
CSCO240419C000400002024-04-18 10:16AM EDT40.008.058.058.15+0.05+0.63%204950.00%
CSCO240419C000410002024-04-17 3:15PM EDT41.006.867.057.150.00-21950.00%
CSCO240419C000420002024-04-17 3:37PM EDT42.005.926.056.150.00-1250.00%
CSCO240419C000425002024-04-09 10:09AM EDT42.506.555.555.650.00-4450.00%
CSCO240419C000430002024-04-16 1:35PM EDT43.005.005.055.150.00-12450.00%
CSCO240419C000435002024-04-16 1:35PM EDT43.504.504.554.700.00-192680.47%
CSCO240419C000440002024-04-11 11:02AM EDT44.005.104.054.200.00--273.44%
CSCO240419C000445002024-04-12 9:33AM EDT44.504.603.553.700.00-10565.63%
CSCO240419C000450002024-04-18 3:06PM EDT45.003.153.053.15+0.10+3.28%57725.00%
CSCO240419C000455002024-04-18 2:56PM EDT45.502.602.552.67+0.03+1.17%9242.19%
CSCO240419C000460002024-04-18 10:55AM EDT46.002.302.092.18+0.28+13.86%32738.28%
CSCO240419C000465002024-04-16 2:13PM EDT46.501.661.531.690.00-33333.20%
CSCO240419C000470002024-04-18 11:06AM EDT47.001.261.111.17+0.39+44.83%1539921.09%
CSCO240419C000475002024-04-18 3:16PM EDT47.500.690.660.70+0.09+15.00%16529617.97%
CSCO240419C000480002024-04-18 3:21PM EDT48.000.290.280.30+0.03+11.54%1,1771,17115.24%
CSCO240419C000485002024-04-18 3:12PM EDT48.500.100.080.11-0.02-16.67%3731,44617.19%
CSCO240419C000490002024-04-18 3:15PM EDT49.000.030.020.04-0.02-40.00%3552,35119.73%
CSCO240419C000495002024-04-18 3:10PM EDT49.500.010.010.03-0.01-50.00%1473,50725.78%
CSCO240419C000500002024-04-18 3:02PM EDT50.000.010.000.01-0.01-50.00%1,03627,72126.56%
CSCO240419C000510002024-04-18 1:05PM EDT51.000.010.000.010.00-535,37337.50%
CSCO240419C000515002024-04-16 9:48AM EDT51.500.060.000.100.00-12,38157.03%
CSCO240419C000520002024-04-18 12:48PM EDT52.000.010.000.010.00-11,90548.44%
CSCO240419C000525002024-04-18 1:52PM EDT52.500.010.000.010.00-21927,63253.13%
CSCO240419C000530002024-04-09 2:50PM EDT53.000.020.000.020.00-76657.81%
CSCO240419C000540002024-03-20 2:10PM EDT54.000.030.000.050.00-18010577.34%
CSCO240419C000550002024-04-18 3:20PM EDT55.000.010.000.010.00-5116,66171.88%
CSCO240419C000560002024-03-20 9:44AM EDT56.000.010.000.130.00--21114.06%
CSCO240419C000575002024-04-15 11:22AM EDT57.500.010.000.010.00-153,64490.63%
CSCO240419C000590002024-03-25 10:42AM EDT59.000.030.000.130.00-44145.31%
CSCO240419C000600002024-04-18 1:12PM EDT60.000.010.000.010.00-2004,236112.50%
CSCO240419C000625002024-04-16 2:37PM EDT62.500.010.000.050.00-21,149154.69%
CSCO240419C000650002024-04-18 1:46PM EDT65.000.020.000.02+0.01+100.00%1,4862,308156.25%
CSCO240419C000700002024-04-12 1:23PM EDT70.000.010.000.010.00-12,748175.00%
CSCO240419C000750002024-03-18 9:30AM EDT75.000.010.000.000.00-6073350.00%
CSCO240419C000800002023-11-07 11:27AM EDT80.000.150.010.130.00-165312.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240419P000275002024-01-05 4:54PM EDT27.500.030.000.070.00-49332.81%
CSCO240419P000300002024-02-02 12:53PM EDT30.000.030.000.030.00-1047256.25%
CSCO240419P000325002024-02-14 12:21PM EDT32.500.040.000.090.00-1136250.00%
CSCO240419P000350002024-03-13 11:01AM EDT35.000.010.000.070.00-610,858201.56%
CSCO240419P000375002024-03-28 9:30AM EDT37.500.030.000.010.00-202,214125.00%
CSCO240419P000400002024-04-17 12:11PM EDT40.000.010.000.010.00-211,46296.88%
CSCO240419P000410002024-03-25 10:42AM EDT41.000.040.000.130.00-44123.44%
CSCO240419P000420002024-03-19 10:39AM EDT42.000.040.000.050.00-10010092.19%
CSCO240419P000425002024-04-11 1:59PM EDT42.500.010.000.020.00-211,90075.00%
CSCO240419P000430002024-03-22 9:49AM EDT43.000.030.000.130.00-410892.97%
CSCO240419P000435002024-03-21 11:23AM EDT43.500.030.000.130.00-2203085.16%
CSCO240419P000440002024-03-25 9:46AM EDT44.000.010.000.04-0.02-66.67%152162.50%
CSCO240419P000445002024-04-12 3:52PM EDT44.500.020.000.130.00-17169.53%
CSCO240419P000450002024-04-18 1:56PM EDT45.000.010.000.010.00-39,31043.75%
CSCO240419P000455002024-03-26 3:43PM EDT45.500.050.000.030.00-24745.31%
CSCO240419P000460002024-04-16 1:48PM EDT46.000.070.000.06+0.04+133.33%309844.92%
CSCO240419P000465002024-04-18 10:03AM EDT46.500.010.000.03-0.02-66.67%5719630.86%
CSCO240419P000470002024-04-18 3:06PM EDT47.000.030.020.03-0.06-66.67%29976423.44%
CSCO240419P000475002024-04-18 2:49PM EDT47.500.070.060.07-0.09-56.25%35812,95120.12%
CSCO240419P000480002024-04-18 3:06PM EDT48.000.160.160.19-0.25-60.98%1,0311,98918.16%
CSCO240419P000485002024-04-18 2:46PM EDT48.500.470.440.48-0.28-37.33%1573,25718.95%
CSCO240419P000490002024-04-18 2:18PM EDT49.000.960.890.94-0.14-12.73%2062,90425.78%
CSCO240419P000495002024-04-18 1:29PM EDT49.501.501.341.49-0.15-9.09%831,47740.43%
CSCO240419P000500002024-04-18 3:24PM EDT50.001.871.871.92-0.23-10.95%446,55740.04%
CSCO240419P000510002024-04-18 10:19AM EDT51.003.002.862.94-0.04-1.32%2813250.78%
CSCO240419P000515002024-04-17 1:59PM EDT51.503.503.353.400.00-301250.00%
CSCO240419P000520002024-04-18 3:06PM EDT52.003.803.853.95+1.03+37.18%103163.28%
CSCO240419P000525002024-04-18 3:06PM EDT52.504.334.354.45-0.47-9.79%30062169.53%
CSCO240419P000530002024-04-18 3:06PM EDT53.004.804.854.95-0.30-5.88%203175.78%
CSCO240419P000540002024-04-18 11:16AM EDT54.005.805.856.00-0.20-3.33%181894.53%
CSCO240419P000550002024-04-18 3:06PM EDT55.006.806.856.95-0.30-4.23%12027098.44%
CSCO240419P000570002024-04-12 9:30AM EDT57.007.958.858.950.00-50119.53%
CSCO240419P000575002024-04-18 3:06PM EDT57.509.409.309.45-0.10-1.05%350619112.50%
CSCO240419P000590002024-04-11 9:34AM EDT59.009.8010.8510.950.00--0139.06%
CSCO240419P000600002024-04-17 2:46PM EDT60.0011.9011.8011.950.00-112134.38%
CSCO240419P000625002024-04-10 2:38PM EDT62.5013.4514.3514.400.00-250154.69%
CSCO240419P000650002024-04-17 3:27PM EDT65.0017.0516.8016.950.00-20175.00%
CSCO240419P000700002024-04-09 9:54AM EDT70.0021.3521.8521.950.00-10231.25%
CSCO240419P000750002024-04-03 3:35PM EDT75.0026.2526.5526.950.00-2000293.75%
CSCO240419P000800002024-03-06 2:33PM EDT80.0030.8031.3531.650.00-400.00%