Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.29+0.57 (+1.22%)
At close: 04:00PM EDT
47.52 +0.23 (+0.49%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240719C000425002024-06-21 3:05PM EDT2024-07-195.403.306.85+1.22+29.19%403,74781.05%
CSCO240816C000425002024-06-21 3:25PM EDT2024-08-165.404.955.15+0.85+18.68%3739126.32%
CSCO240920C000425002024-06-21 10:19AM EDT2024-09-205.605.255.50+0.90+19.15%20027126.59%
CSCO241018C000425002024-06-21 3:05PM EDT2024-10-186.035.355.70+1.40+30.24%4077425.88%
CSCO250117C000425002024-06-21 9:38AM EDT2025-01-176.215.906.40+0.31+5.25%144125.78%
CSCO250321C000425002024-06-14 10:27AM EDT2025-03-215.106.556.900.00-11,08626.31%
CSCO250620C000425002024-06-17 12:49PM EDT2025-06-205.907.159.300.00-258837.32%
CSCO250919C000425002024-06-21 10:22AM EDT2025-09-197.917.408.05+1.26+18.95%101126.69%
CSCO251219C000425002024-06-21 9:36AM EDT2025-12-198.157.358.35+1.10+15.60%44925.83%
CSCO260116C000425002024-06-21 3:13PM EDT2026-01-168.677.508.45+1.37+18.77%8576425.67%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240628P000425002024-06-14 1:18PM EDT2024-06-280.020.000.100.00--152.15%
CSCO240719P000425002024-06-21 3:49PM EDT2024-07-190.020.030.04-0.04-66.67%562,11321.68%
CSCO240816P000425002024-06-21 3:56PM EDT2024-08-160.300.260.32-0.07-18.92%1351,78425.34%
CSCO240920P000425002024-06-21 3:55PM EDT2024-09-200.470.430.47-0.05-9.62%554,14222.68%
CSCO241018P000425002024-06-21 3:56PM EDT2024-10-180.660.630.75-0.08-10.81%3612,61823.80%
CSCO250117P000425002024-06-21 3:40PM EDT2025-01-171.201.161.44-0.11-8.40%428,27224.33%
CSCO250321P000425002024-06-21 2:57PM EDT2025-03-211.411.341.67-0.48-25.40%21,82423.08%
CSCO250620P000425002024-06-21 3:24PM EDT2025-06-201.881.792.24-0.39-17.18%203,99123.62%
CSCO250919P000425002024-06-21 10:23AM EDT2025-09-192.272.192.45-0.46-16.85%207922.29%
CSCO251219P000425002024-06-21 2:51PM EDT2025-12-192.551.962.83-0.44-14.72%236122.25%
CSCO260116P000425002024-06-12 1:10PM EDT2026-01-163.352.772.990.00-32,62822.49%