Australia markets open in 32 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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250620C000250002024-07-17 3:24PM EDT25.0023.7922.2523.250.00-1254.30%
CSCO250620C000275002024-03-22 10:02AM EDT27.5022.5719.0024.000.00-1157.69%
CSCO250620C000300002024-07-01 2:13PM EDT30.0017.8617.3019.900.00-15060.05%
CSCO250620C000325002024-06-10 10:09AM EDT32.5013.6912.2514.400.00-140.00%
CSCO250620C000350002024-07-10 12:33PM EDT35.0012.0012.0515.300.00-13849.15%
CSCO250620C000375002024-06-14 12:39PM EDT37.509.5611.1511.400.00-277731.32%
CSCO250620C000400002024-07-18 2:52PM EDT40.009.918.859.350.00-168329.11%
CSCO250620C000425002024-07-19 10:48AM EDT42.507.457.308.80-0.55-6.88%112135.67%
CSCO250620C000450002024-07-18 3:43PM EDT45.006.404.906.150.00-156727.87%
CSCO250620C000475002024-07-19 12:14PM EDT47.504.453.854.50-0.45-9.18%12,60825.38%
CSCO250620C000500002024-07-19 3:27PM EDT50.003.203.153.30-0.53-14.21%108,61824.32%
CSCO250620C000525002024-07-19 11:05AM EDT52.502.312.112.64-0.42-15.38%13,09425.20%
CSCO250620C000550002024-07-18 3:22PM EDT55.001.831.471.780.00-112,98323.84%
CSCO250620C000575002024-07-19 11:17AM EDT57.501.100.981.20-0.20-15.38%21,46623.12%
CSCO250620C000600002024-07-17 3:28PM EDT60.000.870.641.050.00-24,57724.78%
CSCO250620C000650002024-07-18 10:40AM EDT65.000.450.290.740.00-14,65126.83%
CSCO250620C000700002024-07-18 12:25PM EDT70.000.240.150.420.00-51,45127.00%
CSCO250620C000750002024-07-05 9:30AM EDT75.000.080.000.500.00-168531.59%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250620P000250002024-06-14 1:58PM EDT25.000.100.000.750.00-21051.17%
CSCO250620P000275002024-06-27 12:52PM EDT27.500.110.010.350.00-2437.11%
CSCO250620P000300002024-07-15 9:37AM EDT30.000.270.080.330.00-5049631.64%
CSCO250620P000325002024-06-27 12:52PM EDT32.500.400.130.840.00-21,25434.77%
CSCO250620P000350002024-07-18 2:09PM EDT35.000.550.370.630.00-11,14927.00%
CSCO250620P000375002024-07-19 2:44PM EDT37.500.880.791.31+0.11+14.29%3283429.00%
CSCO250620P000400002024-07-19 10:53AM EDT40.001.291.211.42+0.15+13.16%31,44024.55%
CSCO250620P000425002024-07-19 10:51AM EDT42.501.881.742.16+0.16+9.30%24,11824.15%
CSCO250620P000450002024-07-19 2:09PM EDT45.002.702.482.93+0.21+8.43%237,39222.63%
CSCO250620P000475002024-07-18 11:40AM EDT47.503.303.504.800.00-354,34426.07%
CSCO250620P000500002024-07-18 2:09PM EDT50.004.704.905.200.00-266,19619.98%
CSCO250620P000525002024-06-28 9:42AM EDT52.506.396.357.500.00-295223.35%
CSCO250620P000550002024-07-12 11:15AM EDT55.008.057.609.050.00-102,54721.18%
CSCO250620P000575002024-05-10 9:55AM EDT57.5010.3011.4512.250.00-2429.13%
CSCO250620P000600002024-05-09 9:47AM EDT60.0012.4013.8514.750.00-1232.23%
CSCO250620P000650002024-01-29 2:21PM EDT65.0013.1515.1518.150.00-383923.88%
CSCO250620P000700002024-01-29 2:10PM EDT70.0017.9521.6523.050.00--226.34%