Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.04-0.48 (-0.99%)
At close: 04:00PM EDT
48.20 +0.16 (+0.33%)
Pre-market: 08:27AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240802C000380002024-07-15 1:33PM EDT38.009.400.000.000.00-660.00%
CSCO240802C000400002024-06-27 9:51AM EDT40.008.050.000.000.00--10.00%
CSCO240802C000410002024-07-16 10:42AM EDT41.006.900.000.000.00-120.00%
CSCO240802C000420002024-06-20 12:00PM EDT42.004.760.000.000.00-200.00%
CSCO240802C000430002024-07-17 12:40PM EDT43.005.400.000.000.00-12100.00%
CSCO240802C000440002024-07-18 2:56PM EDT44.004.300.000.000.00-1392460.00%
CSCO240802C000450002024-07-18 2:13PM EDT45.003.450.000.000.00-1370.00%
CSCO240802C000460002024-07-17 12:10PM EDT46.002.390.000.000.00-41620.00%
CSCO240802C000465002024-07-17 9:46AM EDT46.501.440.000.000.00--10.00%
CSCO240802C000470002024-07-18 2:23PM EDT47.001.700.000.000.00-85000.00%
CSCO240802C000475002024-07-18 2:51PM EDT47.501.160.000.000.00-9280.00%
CSCO240802C000480002024-07-18 3:07PM EDT48.000.930.000.000.00-636830.00%
CSCO240802C000485002024-07-18 3:34PM EDT48.500.620.000.000.00-292061.56%
CSCO240802C000490002024-07-18 3:58PM EDT49.000.430.000.000.00-1461,0813.13%
CSCO240802C000495002024-07-18 3:59PM EDT49.500.290.000.000.00-25203.13%
CSCO240802C000500002024-07-18 3:52PM EDT50.000.190.000.000.00-2171,3566.25%
CSCO240802C000510002024-07-18 2:13PM EDT51.000.100.000.000.00-142626.25%
CSCO240802C000520002024-07-18 12:40PM EDT52.000.040.000.000.00-126112.50%
CSCO240802C000530002024-07-15 9:33AM EDT53.000.070.000.000.00-310412.50%
CSCO240802C000540002024-07-02 10:13AM EDT54.000.030.000.000.00-2006212.50%
CSCO240802C000550002024-07-12 3:39PM EDT55.000.010.000.000.00-102812.50%
CSCO240802C000560002024-07-02 10:16AM EDT56.000.020.000.000.00--2025.00%
CSCO240802C000570002024-07-02 10:13AM EDT57.000.020.000.000.00--1025.00%
CSCO240802C000580002024-07-18 2:02PM EDT58.000.110.000.000.00-2225.00%
CSCO240802C000600002024-07-17 1:35PM EDT60.000.010.000.000.00-29533725.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240802P000390002024-07-12 1:09PM EDT39.000.020.000.000.00-2006125.00%
CSCO240802P000400002024-07-12 1:08PM EDT40.000.020.000.000.00-20016025.00%
CSCO240802P000410002024-07-12 1:08PM EDT41.000.020.000.000.00-20028525.00%
CSCO240802P000420002024-07-16 2:06PM EDT42.000.020.000.000.00-207112.50%
CSCO240802P000425002024-07-18 10:24AM EDT42.500.020.000.000.00-1,6001,60012.50%
CSCO240802P000430002024-07-17 1:54PM EDT43.000.020.000.000.00-25812.50%
CSCO240802P000435002024-07-17 11:02AM EDT43.500.020.000.000.00-1112.50%
CSCO240802P000440002024-07-18 12:05PM EDT44.000.070.000.000.00-114012.50%
CSCO240802P000445002024-07-15 10:44AM EDT44.500.110.000.000.00-1112.50%
CSCO240802P000450002024-07-18 2:46PM EDT45.000.060.000.000.00-221786.25%
CSCO240802P000455002024-07-17 2:58PM EDT45.500.090.000.000.00-16536.25%
CSCO240802P000460002024-07-18 12:08PM EDT46.000.120.000.000.00-242326.25%
CSCO240802P000465002024-07-18 3:56PM EDT46.500.320.000.000.00-6146.25%
CSCO240802P000470002024-07-18 3:54PM EDT47.000.380.000.000.00-895553.13%
CSCO240802P000475002024-07-18 3:52PM EDT47.500.510.000.000.00-9231.56%
CSCO240802P000480002024-07-18 2:58PM EDT48.000.640.000.000.00-12820.20%
CSCO240802P000485002024-07-18 2:58PM EDT48.500.870.000.000.00-26440.00%
CSCO240802P000490002024-07-17 2:38PM EDT49.001.060.000.000.00-2102190.00%
CSCO240802P000495002024-07-18 2:39PM EDT49.501.530.000.000.00-110.00%
CSCO240802P000500002024-07-10 11:20AM EDT50.004.100.000.000.00-5130.00%
CSCO240802P000520002024-06-28 9:33AM EDT52.004.760.000.000.00-15400.00%
CSCO240802P000550002024-07-18 3:39PM EDT55.006.950.000.000.00-200.00%