Australia markets open in 8 hours 20 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.79+0.10 (+0.22%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240621C000400002024-06-18 10:08AM EDT2024-06-215.705.855.95+0.20+3.64%2681885.55%
CSCO240628C000400002024-06-17 12:45PM EDT2024-06-285.435.906.050.00-1558.40%
CSCO240705C000400002024-05-29 3:13PM EDT2024-07-056.305.906.050.00-1550.10%
CSCO240719C000400002024-06-18 11:24AM EDT2024-07-195.955.906.05+0.70+15.38%121537.60%
CSCO240726C000400002024-06-17 3:22PM EDT2024-07-265.705.906.050.00-61234.03%
CSCO240816C000400002024-06-17 3:17PM EDT2024-08-165.756.006.100.00-2712628.91%
CSCO240920C000400002024-06-13 2:38PM EDT2024-09-205.906.306.400.00-126828.81%
CSCO241018C000400002024-06-14 3:55PM EDT2024-10-186.306.456.550.00-29827.56%
CSCO250117C000400002024-06-17 1:11PM EDT2025-01-176.656.807.150.00-531,14326.95%
CSCO250321C000400002024-06-18 11:20AM EDT2025-03-217.507.407.55+0.62+9.01%5021526.95%
CSCO250620C000400002024-06-17 10:29AM EDT2025-06-207.307.158.800.00-564231.70%
CSCO250919C000400002024-06-10 3:17PM EDT2025-09-198.408.208.500.00-14326.64%
CSCO251219C000400002024-06-17 3:29PM EDT2025-12-198.557.658.800.00-786825.93%
CSCO260116C000400002024-06-17 3:29PM EDT2026-01-168.658.158.900.00-4082925.81%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240621P000400002024-06-17 1:58PM EDT2024-06-210.010.000.010.00-1215,94053.13%
CSCO240628P000400002024-06-11 9:42AM EDT2024-06-280.020.000.100.00-148250.59%
CSCO240705P000400002024-05-29 3:26PM EDT2024-07-050.030.010.120.00--041.21%
CSCO240712P000400002024-06-14 10:30AM EDT2024-07-120.100.010.030.00-82,09926.56%
CSCO240719P000400002024-06-17 12:35PM EDT2024-07-190.050.010.030.00-116,62323.63%
CSCO240726P000400002024-06-17 9:39AM EDT2024-07-260.110.010.040.00-162822.46%
CSCO240816P000400002024-06-18 11:22AM EDT2024-08-160.210.170.22+0.01+5.56%131,32426.22%
CSCO240920P000400002024-06-14 3:50PM EDT2024-09-200.320.290.320.00-14,74423.24%
CSCO241018P000400002024-06-17 1:46PM EDT2024-10-180.500.450.490.00-1111,58823.44%
CSCO250117P000400002024-06-18 11:07AM EDT2025-01-170.950.930.95-0.12-11.21%413,24322.94%
CSCO250321P000400002024-06-17 3:45PM EDT2025-03-211.221.151.250.00-61,44622.80%
CSCO250620P000400002024-06-18 10:24AM EDT2025-06-201.651.531.70+0.07+4.43%21,41923.00%
CSCO250919P000400002024-06-17 3:45PM EDT2025-09-192.001.932.060.00-3095022.82%
CSCO251219P000400002024-06-06 11:32AM EDT2025-12-192.252.202.420.00-4440622.81%
CSCO260116P000400002024-06-17 3:19PM EDT2026-01-162.502.372.660.00-51,19823.51%