Australia markets open in 53 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
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250919C000300002024-06-11 10:24AM EDT30.0016.0216.9518.000.00-2433.62%
CSCO250919C000325002024-01-12 12:05PM EDT32.5019.1518.4518.750.00-1056.04%
CSCO250919C000350002024-06-03 2:30PM EDT35.0012.7112.9513.300.00-11027.54%
CSCO250919C000375002024-07-19 1:10PM EDT37.5011.6010.8013.75-0.97-7.72%21343.73%
CSCO250919C000400002024-07-19 1:10PM EDT40.009.708.9010.70-0.75-7.18%114234.18%
CSCO250919C000425002024-07-18 10:42AM EDT42.508.756.709.000.00-21332.73%
CSCO250919C000450002024-07-17 12:12PM EDT45.006.706.157.250.00-117930.38%
CSCO250919C000475002024-07-16 2:57PM EDT47.504.984.805.250.00-259326.21%
CSCO250919C000500002024-07-17 11:26AM EDT50.004.102.935.900.00-531934.34%
CSCO250919C000525002024-07-16 1:53PM EDT52.502.811.783.500.00-345926.70%
CSCO250919C000550002024-07-17 3:11PM EDT55.002.491.662.720.00-339426.27%
CSCO250919C000575002024-07-17 11:16AM EDT57.501.661.401.690.00-211623.57%
CSCO250919C000600002024-07-19 3:10PM EDT60.001.250.931.61-0.05-3.85%319525.73%
CSCO250919C000650002024-07-03 12:50PM EDT65.000.500.441.530.00-40142929.90%
CSCO250919C000700002024-07-16 1:01PM EDT70.000.280.190.380.00-328623.41%
CSCO250919C000750002024-07-18 9:30AM EDT75.000.180.190.350.00-123425.98%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO250919P000250002024-07-08 11:42AM EDT25.000.220.000.850.00-154946.97%
CSCO250919P000275002024-07-18 10:12AM EDT27.500.220.044.500.00-322057.28%
CSCO250919P000300002024-06-27 12:51PM EDT30.000.360.310.410.00-219929.54%
CSCO250919P000325002024-07-05 3:15PM EDT32.500.590.510.610.00-170028.08%
CSCO250919P000350002024-07-18 3:42PM EDT35.000.790.731.310.00-120630.62%
CSCO250919P000375002024-07-18 10:59AM EDT37.501.040.881.640.00-15828.26%
CSCO250919P000400002024-07-19 11:35AM EDT40.001.701.371.89+0.12+7.59%1096824.93%
CSCO250919P000425002024-07-19 2:09PM EDT42.502.202.192.460.00-17923.15%
CSCO250919P000450002024-07-18 3:43PM EDT45.002.962.274.050.00-19425.87%
CSCO250919P000475002024-06-24 11:15AM EDT47.504.252.285.250.00-1210125.34%
CSCO250919P000500002024-07-17 2:12PM EDT50.004.805.055.650.00-466919.96%
CSCO250919P000525002024-04-17 10:03AM EDT52.506.956.356.650.00-1816.15%
CSCO250919P000550002024-05-03 9:50AM EDT55.009.008.909.900.00-37323.62%
CSCO250919P000575002024-05-28 10:39AM EDT57.5011.0010.1510.800.00-117716.35%
CSCO250919P000600002024-05-09 9:51AM EDT60.0012.5013.2514.700.00-202328.30%
CSCO250919P000650002023-12-01 3:58PM EDT65.0016.6614.4015.650.00-110.00%