Australia markets closed

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250117C000200002024-07-03 10:58AM EDT20.0027.4026.7529.100.00-5185.16%
CSCO250117C000225002024-07-08 10:00AM EDT22.5024.3924.3026.500.00-6874.17%
CSCO250117C000250002024-07-18 10:49AM EDT25.0023.5220.7523.700.00-101583.30%
CSCO250117C000275002024-02-28 3:57PM EDT27.5020.8820.7023.800.00-101590.26%
CSCO250117C000300002024-07-18 10:01AM EDT30.0018.9017.5519.850.00-124264.26%
CSCO250117C000325002024-06-21 12:11PM EDT32.5015.4014.2517.000.00-12566.70%
CSCO250117C000350002024-07-18 9:57AM EDT35.0013.9011.5513.400.00-1028543.75%
CSCO250117C000375002024-07-17 9:45AM EDT37.5010.7010.5511.650.00-3018545.46%
CSCO250117C000400002024-07-18 10:54AM EDT40.009.647.458.550.00-161,16731.32%
CSCO250117C000425002024-07-18 11:47AM EDT42.507.486.306.500.00-640628.49%
CSCO250117C000450002024-07-19 1:42PM EDT45.004.654.604.70-0.93-16.67%165,23526.37%
CSCO250117C000475002024-07-19 3:15PM EDT47.503.253.103.25-0.45-12.16%307,01525.10%
CSCO250117C000500002024-07-19 3:43PM EDT50.002.042.022.24-0.36-15.00%20416,19625.00%
CSCO250117C000525002024-07-19 3:04PM EDT52.501.221.201.64-0.34-21.79%56512,65226.17%
CSCO250117C000550002024-07-19 1:10PM EDT55.000.720.660.90-0.19-20.88%25127,01424.20%
CSCO250117C000575002024-07-19 12:25PM EDT57.500.390.370.41-0.12-23.53%513,59522.12%
CSCO250117C000600002024-07-19 2:31PM EDT60.000.220.200.23-0.09-29.03%115,49422.12%
CSCO250117C000625002024-07-18 12:50PM EDT62.500.150.110.29-0.04-21.05%15,44726.22%
CSCO250117C000650002024-07-18 10:04AM EDT65.000.100.040.250.00-15,50228.08%
CSCO250117C000700002024-07-16 1:27PM EDT70.000.040.040.070.00-1456,52926.56%
CSCO250117C000750002024-07-19 9:30AM EDT75.000.030.020.050.00-72,11928.91%
CSCO250117C000800002024-07-16 9:37AM EDT80.000.040.000.02+0.02+100.00%53,33928.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250117P000200002024-07-10 9:30AM EDT20.000.060.001.270.00-142686.18%
CSCO250117P000225002024-07-10 3:41PM EDT22.500.060.000.140.00-19855.66%
CSCO250117P000250002024-06-28 3:25PM EDT25.000.050.010.150.00-138649.12%
CSCO250117P000275002024-06-25 1:22PM EDT27.500.080.020.200.00-6015644.97%
CSCO250117P000300002024-07-17 2:48PM EDT30.000.070.040.260.00-122,03940.87%
CSCO250117P000325002024-07-17 3:55PM EDT32.500.110.080.190.00-2,5029,75532.57%
CSCO250117P000350002024-07-18 2:09PM EDT35.000.220.230.250.00-65,89028.86%
CSCO250117P000375002024-07-19 1:50PM EDT37.500.400.400.43+0.04+11.11%111,38927.05%
CSCO250117P000400002024-07-19 3:31PM EDT40.000.660.670.70+0.04+6.45%514,07225.10%
CSCO250117P000425002024-07-19 2:24PM EDT42.501.121.111.16+0.10+9.80%119,00123.58%
CSCO250117P000450002024-07-19 2:08PM EDT45.001.821.602.00+0.20+12.35%54413,82123.32%
CSCO250117P000475002024-07-19 2:13PM EDT47.502.802.792.88+0.28+11.11%45810,62120.97%
CSCO250117P000500002024-07-19 3:48PM EDT50.004.194.154.25+0.39+10.26%2322,06919.80%
CSCO250117P000525002024-07-11 10:11AM EDT52.506.155.856.950.00-277,19327.27%
CSCO250117P000550002024-07-17 3:51PM EDT55.006.807.858.000.00-54,84117.29%
CSCO250117P000575002024-07-16 12:44PM EDT57.509.909.1510.750.00-4075124.39%
CSCO250117P000600002024-07-12 3:50PM EDT60.0012.5512.1513.200.00-12,10527.15%
CSCO250117P000625002024-07-19 3:36PM EDT62.5015.2514.2015.70+1.00+7.02%1061430.32%
CSCO250117P000650002024-06-25 3:46PM EDT65.0018.0016.6519.800.00-48551.79%
CSCO250117P000700002024-07-18 3:12PM EDT70.0022.7520.5524.00+1.00+4.60%101149.76%
CSCO250117P000750002024-06-25 3:44PM EDT75.0028.0026.2529.400.00-7059.86%
CSCO250117P000800002024-07-05 9:47AM EDT80.0033.3830.8034.600.00-1267.19%