Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.36-0.46 (-0.98%)
At close: 04:00PM EDT
46.35 -0.01 (-0.02%)
Pre-market: 04:30AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240726C000350002024-07-15 1:59PM EDT35.0012.350.000.000.00-600.00%
CSCO240726C000380002024-07-18 3:54PM EDT38.0010.050.000.000.00-200.00%
CSCO240726C000400002024-07-23 3:59PM EDT40.006.400.000.000.00-1300.00%
CSCO240726C000425002024-07-16 1:21PM EDT42.505.100.000.000.00--00.00%
CSCO240726C000435002024-07-18 9:30AM EDT43.504.900.000.000.00-900.00%
CSCO240726C000440002024-07-18 1:42PM EDT44.004.510.000.000.00-1100.00%
CSCO240726C000445002024-07-19 10:29AM EDT44.503.000.000.000.00-100.00%
CSCO240726C000450002024-07-17 12:49PM EDT45.003.400.000.000.00-1400.00%
CSCO240726C000455002024-07-23 3:56PM EDT45.501.000.000.000.00-2000.00%
CSCO240726C000460002024-07-23 3:56PM EDT46.000.600.000.000.00-5500.00%
CSCO240726C000465002024-07-23 3:59PM EDT46.500.310.000.000.00-30801.56%
CSCO240726C000470002024-07-23 3:58PM EDT47.000.130.000.000.00-61806.25%
CSCO240726C000475002024-07-23 3:55PM EDT47.500.070.000.000.00-47406.25%
CSCO240726C000480002024-07-23 3:57PM EDT48.000.040.000.000.00-472012.50%
CSCO240726C000485002024-07-23 3:57PM EDT48.500.010.000.000.00-287012.50%
CSCO240726C000490002024-07-23 2:43PM EDT49.000.020.000.000.00-104012.50%
CSCO240726C000495002024-07-23 12:38PM EDT49.500.010.000.000.00-67025.00%
CSCO240726C000500002024-07-22 3:59PM EDT50.000.010.000.000.00-185025.00%
CSCO240726C000510002024-07-22 12:54PM EDT51.000.010.000.000.00-120025.00%
CSCO240726C000515002024-07-22 11:00AM EDT51.500.010.000.000.00-4025.00%
CSCO240726C000520002024-07-22 10:49AM EDT52.000.020.000.000.00-74025.00%
CSCO240726C000530002024-07-22 3:59PM EDT53.000.010.000.000.00-12025.00%
CSCO240726C000540002024-07-22 9:34AM EDT54.000.010.000.000.00-4050.00%
CSCO240726C000550002024-07-19 3:47PM EDT55.000.010.000.000.00-10050.00%
CSCO240726C000560002024-07-19 3:33PM EDT56.000.010.000.000.00-2050.00%
CSCO240726C000570002024-07-19 11:30AM EDT57.000.010.000.000.00-1050.00%
CSCO240726C000580002024-07-18 2:06PM EDT58.000.070.000.000.00-200050.00%
CSCO240726C000600002024-07-12 12:28PM EDT60.000.010.000.000.00-5050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240726P000360002024-07-08 9:43AM EDT36.000.010.000.000.00--050.00%
CSCO240726P000370002024-07-15 10:21AM EDT37.000.010.000.000.00-10050.00%
CSCO240726P000380002024-07-15 10:21AM EDT38.000.010.000.000.00-10050.00%
CSCO240726P000390002024-07-15 10:22AM EDT39.000.010.000.000.00-980050.00%
CSCO240726P000400002024-07-16 3:55PM EDT40.000.010.000.000.00-3,289050.00%
CSCO240726P000405002024-07-17 9:41AM EDT40.500.010.000.000.00--050.00%
CSCO240726P000410002024-07-17 9:41AM EDT41.000.010.000.000.00-227025.00%
CSCO240726P000415002024-07-19 2:29PM EDT41.500.020.000.000.00-3025.00%
CSCO240726P000420002024-07-22 9:38AM EDT42.000.010.000.000.00-350025.00%
CSCO240726P000425002024-07-22 9:37AM EDT42.500.010.000.000.00-350025.00%
CSCO240726P000430002024-07-23 12:53PM EDT43.000.010.000.000.00-3025.00%
CSCO240726P000435002024-07-23 12:02PM EDT43.500.010.000.000.00-1025.00%
CSCO240726P000440002024-07-23 3:59PM EDT44.000.020.000.000.00-12012.50%
CSCO240726P000445002024-07-22 10:28AM EDT44.500.020.000.000.00-1012.50%
CSCO240726P000450002024-07-23 3:59PM EDT45.000.040.000.000.00-323012.50%
CSCO240726P000455002024-07-23 3:56PM EDT45.500.090.000.000.00-16206.25%
CSCO240726P000460002024-07-23 3:59PM EDT46.000.200.000.000.00-38703.13%
CSCO240726P000465002024-07-23 3:56PM EDT46.500.400.000.000.00-16100.00%
CSCO240726P000470002024-07-23 3:53PM EDT47.000.630.000.000.00-11000.00%
CSCO240726P000475002024-07-23 3:58PM EDT47.501.150.000.000.00-600.00%
CSCO240726P000480002024-07-23 1:31PM EDT48.001.500.000.000.00-500.00%
CSCO240726P000485002024-07-23 9:39AM EDT48.501.900.000.000.00-100.00%
CSCO240726P000490002024-07-23 2:04PM EDT49.002.260.000.000.00-800.00%
CSCO240726P000495002024-07-22 1:31PM EDT49.502.550.000.000.00-300.00%
CSCO240726P000500002024-07-22 1:15PM EDT50.003.150.000.000.00-100.00%
CSCO240726P000510002024-07-15 1:00PM EDT51.003.700.000.000.00-900.00%
CSCO240726P000515002024-07-17 3:50PM EDT51.502.990.000.000.00--00.00%
CSCO240726P000520002024-07-17 10:11AM EDT52.004.150.000.000.00--00.00%
CSCO240726P000550002024-07-05 10:54AM EDT55.008.500.000.000.00-200.00%