Australia markets open in 57 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO260116C000250002024-07-18 3:43PM EDT25.0023.3920.2524.200.00-17053.32%
CSCO260116C000275002024-07-17 12:49PM EDT27.5021.2518.0022.100.00-11350.70%
CSCO260116C000300002024-07-15 11:27AM EDT30.0018.0617.7518.200.00-1022432.01%
CSCO260116C000325002024-07-18 1:56PM EDT32.5016.8515.2516.950.00-1538.05%
CSCO260116C000350002024-07-10 12:11PM EDT35.0011.9312.5513.900.00-114129.05%
CSCO260116C000375002024-07-18 10:53AM EDT37.5012.9510.5512.850.00-4416233.48%
CSCO260116C000400002024-07-19 3:43PM EDT40.0010.009.8510.15-0.90-8.26%3690127.26%
CSCO260116C000425002024-07-18 12:26PM EDT42.509.308.208.700.00-1079327.47%
CSCO260116C000450002024-07-18 3:00PM EDT45.007.516.607.050.00-172,88125.95%
CSCO260116C000475002024-07-19 2:36PM EDT47.505.705.405.75-0.43-7.01%1298825.35%
CSCO260116C000500002024-07-19 12:31PM EDT50.004.454.354.70-0.40-8.25%1024,27125.15%
CSCO260116C000525002024-07-19 11:23AM EDT52.503.453.253.55-0.55-13.75%691023.83%
CSCO260116C000550002024-07-19 2:55PM EDT55.002.642.472.87-0.46-14.84%32,67023.93%
CSCO260116C000575002024-07-17 1:34PM EDT57.502.241.832.210.00-21,65323.51%
CSCO260116C000600002024-07-19 11:43AM EDT60.001.331.341.58-0.32-19.39%62,77422.58%
CSCO260116C000625002024-07-17 3:03PM EDT62.501.280.971.990.00-123127.04%
CSCO260116C000650002024-07-19 10:16AM EDT65.000.870.710.90-0.07-7.45%23,09322.25%
CSCO260116C000700002024-07-16 11:16AM EDT70.000.460.400.600.00-501,24723.02%
CSCO260116C000750002024-07-19 3:33PM EDT75.000.300.250.41+0.02+7.14%353623.73%
CSCO260116C000800002024-07-19 12:20PM EDT80.000.220.100.26+0.01+4.76%33,86023.98%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO260116P000250002024-07-16 1:45PM EDT25.000.250.080.350.00-526933.40%
CSCO260116P000275002024-07-18 2:41PM EDT27.500.350.160.510.00-317631.79%
CSCO260116P000300002024-07-15 10:52AM EDT30.000.580.520.600.00-1081828.76%
CSCO260116P000325002024-07-19 12:21PM EDT32.500.840.770.96+0.01+1.20%183028.44%
CSCO260116P000350002024-07-18 2:48PM EDT35.001.080.991.390.00-847527.67%
CSCO260116P000375002024-07-19 1:54PM EDT37.501.611.331.78+0.19+13.38%10665125.90%
CSCO260116P000400002024-07-19 3:35PM EDT40.002.142.042.26+0.22+11.46%731,18024.15%
CSCO260116P000425002024-07-19 1:55PM EDT42.502.842.273.20+0.16+5.97%883,13324.16%
CSCO260116P000450002024-07-19 1:55PM EDT45.003.702.724.75+0.37+11.11%752,69626.07%
CSCO260116P000475002024-07-19 10:51AM EDT47.504.734.405.25+0.44+10.26%151,14722.41%
CSCO260116P000500002024-07-17 2:28PM EDT50.005.305.807.250.00-31,32724.62%
CSCO260116P000525002024-07-19 10:52AM EDT52.507.407.258.00-0.80-9.76%31,10320.59%
CSCO260116P000550002024-07-17 1:29PM EDT55.008.318.909.250.00-312317.66%
CSCO260116P000575002024-07-08 1:16PM EDT57.5011.509.8012.500.00-2125824.10%
CSCO260116P000600002024-07-08 3:23PM EDT60.0013.9012.8513.600.00-2111818.64%
CSCO260116P000625002024-06-18 2:54PM EDT62.5017.0013.8515.250.00-14311.77%
CSCO260116P000650002024-07-08 10:17AM EDT65.0018.5516.4018.700.00-3923.19%
CSCO260116P000700002024-06-21 3:49PM EDT70.0022.6220.3525.000.00-1234.78%
CSCO260116P000750002024-02-15 3:37PM EDT75.0025.5123.5028.500.00-5027.98%
CSCO260116P000800002024-07-05 9:46AM EDT80.0033.3630.1035.000.00-10041.21%