Australia markets open in 16 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.32-0.72 (-1.50%)
At close: 04:00PM EDT
47.50 +0.18 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240816C000250002024-05-17 3:36PM EDT25.0023.4420.7020.900.00-340.00%
CSCO240816C000300002024-07-18 11:16AM EDT30.0018.4517.1019.300.00-119143.95%
CSCO240816C000325002024-06-14 10:31AM EDT32.5012.6014.0015.150.00-2395.12%
CSCO240816C000350002024-07-19 1:35PM EDT35.0012.5012.1514.35+0.05+0.40%35107.62%
CSCO240816C000375002024-07-12 11:15AM EDT37.5010.309.9011.000.00-3578.61%
CSCO240816C000400002024-07-19 3:51PM EDT40.007.597.457.60-0.86-10.18%84148.73%
CSCO240816C000425002024-07-19 11:51AM EDT42.505.155.156.05-1.05-16.94%1054350.98%
CSCO240816C000450002024-07-19 3:47PM EDT45.003.053.053.15-0.87-22.19%1803,25034.96%
CSCO240816C000475002024-07-19 3:59PM EDT47.501.511.511.54-0.44-22.56%3,41914,89731.67%
CSCO240816C000500002024-07-19 3:58PM EDT50.000.590.580.60-0.24-28.92%90824,45430.23%
CSCO240816C000525002024-07-19 3:59PM EDT52.500.190.190.20-0.09-32.14%1,61413,05730.18%
CSCO240816C000550002024-07-19 3:46PM EDT55.000.060.060.07-0.05-45.45%475,92131.45%
CSCO240816C000575002024-07-19 2:08PM EDT57.500.040.010.050.00-61,12036.72%
CSCO240816C000600002024-07-18 9:30AM EDT60.000.030.000.040.00-210,49141.80%
CSCO240816C000650002024-05-20 11:48AM EDT65.000.040.010.110.00-102,90456.45%
CSCO240816C000700002024-07-12 9:30AM EDT70.000.010.000.010.00-327,00150.00%
CSCO240816C000750002024-05-16 2:44PM EDT75.000.010.000.110.00-6,2566,29475.78%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240816P000250002024-04-24 1:27PM EDT25.000.090.000.140.00--10112.50%
CSCO240816P000275002024-02-16 10:30AM EDT27.500.050.000.140.00-101097.27%
CSCO240816P000300002024-05-17 12:19PM EDT30.000.040.000.110.00-203580.47%
CSCO240816P000325002024-06-27 12:40PM EDT32.500.010.000.630.00-6014994.14%
CSCO240816P000350002024-07-19 9:59AM EDT35.000.010.010.240.00-47,50864.65%
CSCO240816P000375002024-07-19 1:41PM EDT37.500.040.010.330.00-422455.57%
CSCO240816P000400002024-07-19 3:30PM EDT40.000.080.040.08+0.03+60.00%571,53836.52%
CSCO240816P000425002024-07-19 3:52PM EDT42.500.220.200.23+0.06+37.50%1853,18933.11%
CSCO240816P000450002024-07-19 3:52PM EDT45.000.610.600.65+0.16+35.56%8679,91430.76%
CSCO240816P000475002024-07-19 3:58PM EDT47.501.531.511.55+0.36+30.77%1,4249,43428.37%
CSCO240816P000500002024-07-19 3:36PM EDT50.003.103.053.15+0.53+20.62%581,64027.05%
CSCO240816P000525002024-07-18 12:00PM EDT52.504.124.455.350.00-4116628.91%
CSCO240816P000550002024-07-17 1:37PM EDT55.006.676.058.050.00-5246.53%
CSCO240816P000575002024-06-12 1:00PM EDT57.5012.259.9512.100.00-15071.68%
CSCO240816P000600002024-07-15 9:30AM EDT60.0012.6512.3013.750.00-4262.99%
CSCO240816P000650002024-07-16 10:26AM EDT65.0017.2015.6518.850.00-22108.50%
CSCO240816P000700002024-07-16 10:26AM EDT70.0022.2022.6523.350.00-1189.65%
CSCO240816P000750002024-06-21 12:28PM EDT75.0027.5626.0029.650.00-1087.89%