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
47.45 +0.16 (+0.34%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240621C000600002024-06-21 3:44PM EDT2024-06-210.010.000.010.00-312,682168.75%
CSCO240628C000600002024-05-15 3:50PM EDT2024-06-280.130.000.090.00--078.13%
CSCO240705C000600002024-05-30 9:30AM EDT2024-07-050.010.000.010.00-1146.88%
CSCO240712C000600002024-06-20 1:32PM EDT2024-07-120.130.001.270.00-1782.52%
CSCO240719C000600002024-06-21 2:19PM EDT2024-07-190.020.000.02+0.01+100.00%312,25836.72%
CSCO240726C000600002024-06-07 9:30AM EDT2024-07-260.010.002.140.00-2276.27%
CSCO240816C000600002024-06-21 2:26PM EDT2024-08-160.030.020.04+0.01+50.00%8910,26528.71%
CSCO240920C000600002024-06-21 2:49PM EDT2024-09-200.040.020.09-0.01-20.00%1511,84325.78%
CSCO241018C000600002024-06-21 3:54PM EDT2024-10-180.080.070.25+0.01+14.29%2762,81827.74%
CSCO250117C000600002024-06-21 2:38PM EDT2025-01-170.250.190.27+0.04+19.05%17315,34921.29%
CSCO250321C000600002024-06-20 11:41AM EDT2025-03-210.330.350.480.00-19,45121.58%
CSCO250620C000600002024-06-21 3:04PM EDT2025-06-200.780.650.78+0.12+18.18%54,30621.56%
CSCO250919C000600002024-06-10 3:18PM EDT2025-09-190.800.652.190.00-211428.32%
CSCO251219C000600002024-06-18 1:05PM EDT2025-12-191.040.951.510.00-557322.19%
CSCO260116C000600002024-06-21 2:30PM EDT2026-01-161.571.141.54+0.23+17.16%72,31821.80%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240621P000600002024-04-04 3:33PM EDT2024-06-2111.8012.6512.950.00-6200247.66%
CSCO240719P000600002024-05-21 2:37PM EDT2024-07-1913.2013.4513.600.00-40077.64%
CSCO240816P000600002024-06-12 3:44PM EDT2024-08-1614.5511.0015.500.00-810789.48%
CSCO240920P000600002024-06-21 3:42PM EDT2024-09-2012.5511.1515.05-1.10-8.06%4213564.97%
CSCO241018P000600002024-06-21 3:29PM EDT2024-10-1812.8512.9013.65-0.70-5.17%1022939.99%
CSCO250117P000600002024-06-21 3:44PM EDT2025-01-1712.5512.7513.30-1.00-7.38%232,15026.12%
CSCO250321P000600002024-04-04 11:06AM EDT2025-03-2110.9612.5513.000.00-433919.07%
CSCO250620P000600002024-05-09 9:47AM EDT2025-06-2012.4013.8514.750.00-1230.74%
CSCO250919P000600002024-05-09 9:51AM EDT2025-09-1912.5013.2514.700.00-22327.22%
CSCO251219P000600002024-05-03 12:17PM EDT2025-12-1913.3511.0016.000.00-188231.32%
CSCO260116P000600002024-06-12 9:50AM EDT2026-01-1614.2312.3013.500.00-134217.31%