Australia markets open in 2 hours 14 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO241018C000250002024-07-16 10:30AM EDT25.0023.1521.8523.050.00-101067.97%
CSCO241018C000275002024-04-10 10:54AM EDT27.5021.7320.7020.900.00--193.41%
CSCO241018C000350002024-07-19 11:30AM EDT35.0012.6512.6512.95-0.85-6.30%26252.10%
CSCO241018C000375002024-07-19 2:45PM EDT37.5010.2810.2011.40-0.32-3.02%12850.05%
CSCO241018C000400002024-07-17 3:59PM EDT40.009.147.259.000.00-36551.20%
CSCO241018C000425002024-07-19 10:07AM EDT42.506.005.656.30+0.25+4.35%111,18237.77%
CSCO241018C000450002024-07-19 2:49PM EDT45.003.693.653.80-0.83-18.36%21,51127.00%
CSCO241018C000475002024-07-19 3:44PM EDT47.502.102.132.18-0.56-21.05%7493,47924.17%
CSCO241018C000500002024-07-19 3:53PM EDT50.001.091.071.11-0.41-27.33%2696,15022.78%
CSCO241018C000525002024-07-19 3:33PM EDT52.500.510.480.66-0.19-27.14%685,64924.46%
CSCO241018C000550002024-07-19 3:35PM EDT55.000.220.200.23-0.11-33.33%125,13822.36%
CSCO241018C000575002024-07-17 1:00PM EDT57.500.150.080.130.00-241,88523.93%
CSCO241018C000600002024-07-18 10:44AM EDT60.000.060.020.110.00-103,67627.05%
CSCO241018C000650002024-07-15 2:34PM EDT65.000.020.010.050.00-101,37430.08%
CSCO241018C000700002024-07-18 10:13AM EDT70.000.020.010.020.00-234832.03%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO241018P000250002024-04-09 3:49PM EDT25.000.050.020.090.00--159.38%
CSCO241018P000300002024-06-26 1:28PM EDT30.000.030.001.280.00-606172.02%
CSCO241018P000325002024-07-16 10:52AM EDT32.500.020.000.160.00-606,26744.63%
CSCO241018P000350002024-06-24 3:36PM EDT35.000.060.020.210.00-57439.36%
CSCO241018P000375002024-07-16 10:17AM EDT37.500.150.060.140.00-214329.20%
CSCO241018P000400002024-07-19 1:12PM EDT40.000.250.240.28+0.03+13.64%2011,82526.66%
CSCO241018P000425002024-07-19 12:55PM EDT42.500.530.520.55+0.08+17.78%53,72824.27%
CSCO241018P000450002024-07-19 3:55PM EDT45.001.081.061.09+0.16+17.39%434,62022.36%
CSCO241018P000475002024-07-19 3:35PM EDT47.502.032.022.06+0.30+17.34%973,70520.97%
CSCO241018P000500002024-07-19 10:00AM EDT50.003.353.104.25+0.35+11.67%293128.05%
CSCO241018P000525002024-07-18 10:23AM EDT52.504.705.155.650.00-614821.58%
CSCO241018P000550002024-07-09 1:51PM EDT55.009.036.707.800.00-3019.29%
CSCO241018P000575002024-07-02 9:45AM EDT57.5010.259.4010.300.00-141023.54%
CSCO241018P000600002024-06-27 12:02PM EDT60.0013.1011.6513.850.00-1049.71%
CSCO241018P000650002024-07-11 10:14AM EDT65.0018.1316.4018.200.00-1047.14%
CSCO241018P000700002024-06-27 3:43PM EDT70.0022.8521.6524.200.00-53073.78%