Australia markets open in 20 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250321C000250002024-07-18 10:49AM EDT25.0023.6020.5024.750.00-101787.74%
CSCO250321C000300002024-06-12 11:26AM EDT30.0015.5016.8018.000.00-5144.43%
CSCO250321C000325002024-07-16 10:03AM EDT32.5015.9515.3015.500.00-102938.21%
CSCO250321C000350002024-07-02 11:13AM EDT35.0012.8013.0014.100.00-3845.61%
CSCO250321C000375002024-07-01 2:43PM EDT37.5010.9210.2011.750.00-13440.11%
CSCO250321C000400002024-07-12 3:49PM EDT40.009.017.808.900.00-4027030.19%
CSCO250321C000425002024-07-17 11:00AM EDT42.507.506.807.150.00-11,08929.57%
CSCO250321C000450002024-07-17 3:49PM EDT45.006.055.005.750.00-6381,91529.92%
CSCO250321C000475002024-07-19 3:43PM EDT47.503.753.703.85-0.70-15.73%301,52625.51%
CSCO250321C000500002024-07-19 10:10AM EDT50.002.762.412.77-0.35-11.25%24,67825.04%
CSCO250321C000525002024-07-19 10:31AM EDT52.501.781.681.95-0.37-17.21%12,08124.76%
CSCO250321C000550002024-07-19 10:35AM EDT55.001.141.041.13-0.31-21.38%11,14422.83%
CSCO250321C000575002024-07-16 9:33AM EDT57.500.730.610.730.00-21,03422.68%
CSCO250321C000600002024-07-18 11:13AM EDT60.000.580.340.450.00-139,52722.44%
CSCO250321C000650002024-07-16 3:11PM EDT65.000.140.110.380.00-13426.51%
CSCO250321C000700002024-07-19 9:30AM EDT70.000.090.080.210.00-129427.44%
CSCO250321C000750002024-07-19 3:25PM EDT75.000.060.030.100.00-804127.54%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250321P000250002024-06-26 1:08PM EDT25.000.130.000.200.00-404144.58%
CSCO250321P000275002024-06-06 12:23PM EDT27.500.080.000.520.00-2147.75%
CSCO250321P000300002024-06-27 12:57PM EDT30.000.120.040.300.00-21,41136.33%
CSCO250321P000325002024-07-17 10:17AM EDT32.500.260.040.450.00-225434.18%
CSCO250321P000350002024-07-18 2:54PM EDT35.000.340.350.390.00-41092427.69%
CSCO250321P000375002024-07-19 10:02AM EDT37.500.570.570.62-0.07-10.94%349026.03%
CSCO250321P000400002024-07-18 3:43PM EDT40.000.860.851.010.00-21,49924.85%
CSCO250321P000425002024-07-19 10:40AM EDT42.501.411.421.51+0.07+5.22%22,25123.19%
CSCO250321P000450002024-07-18 3:49PM EDT45.001.991.972.250.00-325,15721.83%
CSCO250321P000475002024-07-19 2:12PM EDT47.503.153.153.75+0.37+13.31%269423.71%
CSCO250321P000500002024-07-17 1:13PM EDT50.004.004.505.600.00-11,35726.04%
CSCO250321P000525002024-06-24 12:06PM EDT52.506.125.706.250.00-120918.29%
CSCO250321P000550002024-07-10 2:58PM EDT55.009.208.058.300.00-345018.24%
CSCO250321P000575002024-07-08 3:22PM EDT57.5011.459.4010.400.00-70716.33%
CSCO250321P000600002024-07-08 3:22PM EDT60.0014.0511.6512.950.00-70019.83%
CSCO250321P000650002024-06-27 2:53PM EDT65.0017.9016.6518.150.00-43127.95%
CSCO250321P000700002024-06-27 1:21PM EDT70.0023.2021.9523.550.00--037.96%
CSCO250321P000750002024-06-25 2:44PM EDT75.0027.9025.8528.500.00--041.75%