Australia markets open in 1 hour 13 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240920C000250002024-07-15 3:54PM EDT25.0022.5520.8524.300.00-8892.68%
CSCO240920C000275002024-01-19 10:58AM EDT27.5023.9421.0521.250.00-11123.83%
CSCO240920C000300002024-07-18 10:01AM EDT30.0018.7317.4019.550.00-10103.42%
CSCO240920C000350002024-07-17 3:09PM EDT35.0013.7211.6512.750.00-27456.35%
CSCO240920C000375002024-07-17 3:58PM EDT37.5011.8010.1011.300.00-310558.01%
CSCO240920C000400002024-07-19 2:55PM EDT40.007.877.757.90-0.88-10.06%131540.14%
CSCO240920C000425002024-07-19 10:57AM EDT42.505.604.556.50-1.10-16.42%129148.68%
CSCO240920C000450002024-07-19 3:14PM EDT45.003.683.503.60-0.46-11.11%852,16229.69%
CSCO240920C000475002024-07-19 3:50PM EDT47.501.951.941.98-0.49-20.08%3675,05626.54%
CSCO240920C000500002024-07-19 3:50PM EDT50.000.930.910.93-0.32-25.60%22215,05224.88%
CSCO240920C000525002024-07-19 3:50PM EDT52.500.400.370.39-0.15-27.27%1776,93224.37%
CSCO240920C000550002024-07-19 3:54PM EDT55.000.160.150.16-0.08-33.33%43,45324.71%
CSCO240920C000575002024-07-18 10:54AM EDT57.500.110.030.150.00-254,58929.69%
CSCO240920C000600002024-07-19 3:25PM EDT60.000.090.010.09+0.04+80.00%11,84131.45%
CSCO240920C000650002024-07-18 2:37PM EDT65.000.010.000.090.00-373439.65%
CSCO240920C000700002024-07-12 12:34PM EDT70.000.010.000.150.00-12524051.17%
CSCO240920C000750002024-07-08 9:30AM EDT75.000.020.001.270.00-213877.64%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240920P000250002024-07-10 9:30AM EDT25.000.050.002.130.00-18131.35%
CSCO240920P000275002024-05-16 1:10PM EDT27.500.050.000.130.00-6763.48%
CSCO240920P000300002024-05-31 11:41AM EDT30.000.030.000.170.00-606856.64%
CSCO240920P000325002024-07-12 1:03PM EDT32.500.030.001.280.00-177674.56%
CSCO240920P000350002024-07-05 3:54PM EDT35.000.020.010.140.00-86012,76543.56%
CSCO240920P000375002024-07-16 2:52PM EDT37.500.060.030.210.00-711,67738.48%
CSCO240920P000400002024-07-19 2:04PM EDT40.000.150.140.17+0.03+25.00%304,75428.32%
CSCO240920P000425002024-07-18 3:37PM EDT42.500.290.280.580.00-384,81629.83%
CSCO240920P000450002024-07-19 3:52PM EDT45.000.810.820.84+0.14+20.90%1,5015,15223.24%
CSCO240920P000475002024-07-19 3:58PM EDT47.501.771.741.78+0.31+21.23%2716,60421.68%
CSCO240920P000500002024-07-19 2:09PM EDT50.003.202.854.25+0.41+14.70%164,45833.81%
CSCO240920P000525002024-07-19 3:22PM EDT52.505.204.305.35+0.93+21.78%223819.09%
CSCO240920P000550002024-07-19 2:02PM EDT55.007.656.657.80+0.10+1.32%52623.24%
CSCO240920P000575002024-07-09 3:02PM EDT57.5011.858.5011.200.00-690050.59%
CSCO240920P000600002024-06-26 12:14PM EDT60.0013.0012.0513.750.00-31058.01%
CSCO240920P000650002024-06-27 12:51PM EDT65.0018.0515.8019.150.00-5077.32%
CSCO240920P000700002024-06-27 2:49PM EDT70.0023.0021.8022.800.00-25049.41%
CSCO240920P000750002024-06-27 12:28PM EDT75.0028.0026.2029.150.00-4097.36%