Mail

Australia markets open in 5 hours 59 minutes

ALL ORDS
7,849.40
+17.50(+0.22%)
AUD/USD
0.6562
+0.0035(+0.53%)
ASX 200
7,587.00
+17.10(+0.23%)
OIL
78.98
-0.02(-0.03%)
GOLD
2,315.60
+4.60(+0.20%)
Bitcoin AUD
90,233.31
+2,695.27(+3.08%)

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.78

-0.06

(-0.14%)

As of 02:01PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor20 June 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CSCO250620C00025000	2024-03-11 9:30AM EDT	25.00	24.90	0.00	0.00	0.00	-	2	0	0.00%
CSCO250620C00027500	2024-03-22 10:02AM EDT	27.50	22.57	19.00	24.00	0.00	-	1	1	56.91%
CSCO250620C00030000	2024-05-02 10:05AM EDT	30.00	17.80	16.20	17.55	-1.40	-7.29%	50	3	34.74%
CSCO250620C00032500	2024-04-30 9:32AM EDT	32.50	15.95	15.20	16.75	0.00	-	1	2	45.79%
CSCO250620C00035000	2024-01-31 10:56AM EDT	35.00	16.72	0.00	0.00	0.00	-	1	16	0.00%
CSCO250620C00037500	2024-04-02 1:36PM EDT	37.50	13.08	11.20	11.35	0.00	-	8	11	31.02%
CSCO250620C00040000	2024-05-01 9:44AM EDT	40.00	9.65	9.40	9.45	0.00	-	276	290	29.42%
CSCO250620C00042500	2024-04-22 2:13PM EDT	42.50	9.15	7.65	7.75	0.00	-	7	25	28.25%
CSCO250620C00045000	2024-05-01 10:03AM EDT	45.00	6.40	6.10	6.20	0.00	-	96	151	27.05%
CSCO250620C00047500	2024-05-01 3:20PM EDT	47.50	5.15	4.80	4.85	0.00	-	2	345	26.03%
CSCO250620C00050000	2024-05-02 10:50AM EDT	50.00	3.65	3.65	3.75	-0.40	-9.88%	10	1,607	25.36%
CSCO250620C00052500	2024-05-01 3:46PM EDT	52.50	2.97	2.72	2.85	0.00	-	4	748	24.82%
CSCO250620C00055000	2024-05-02 1:34PM EDT	55.00	2.01	1.98	2.11	-0.21	-9.46%	27	2,274	24.24%
CSCO250620C00057500	2024-05-02 1:13PM EDT	57.50	1.45	1.41	1.48	-0.11	-7.05%	22	1,103	23.43%
CSCO250620C00060000	2024-05-02 12:38PM EDT	60.00	1.00	0.98	1.05	-0.08	-7.41%	13	2,651	23.02%
CSCO250620C00065000	2024-05-01 11:39AM EDT	65.00	0.55	0.46	0.52	0.00	-	1	4,474	22.56%
CSCO250620C00070000	2024-05-01 3:39PM EDT	70.00	0.26	0.22	0.30	0.00	-	1	41	23.12%
CSCO250620C00075000	2024-04-19 9:30AM EDT	75.00	0.24	0.01	0.28	0.00	-	200	564	25.73%

Putsfor20 June 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CSCO250620P00025000	2024-04-23 12:46PM EDT	25.00	0.14	0.00	0.00	0.00	-	2	10	12.50%
CSCO250620P00027500	2024-04-23 12:48PM EDT	27.50	0.23	0.00	0.00	0.00	-	2	4	12.50%
CSCO250620P00030000	2024-04-29 3:36PM EDT	30.00	0.40	0.44	0.47	0.00	-	2	444	30.40%
CSCO250620P00032500	2024-04-03 11:45AM EDT	32.50	0.50	0.64	0.69	0.00	-	800	1,293	28.86%
CSCO250620P00035000	2024-05-01 3:57PM EDT	35.00	0.95	0.93	0.97	+0.01	+1.06%	1	658	27.20%
CSCO250620P00037500	2024-04-25 10:53AM EDT	37.50	1.20	1.31	1.42	0.00	-	41	155	26.20%
CSCO250620P00040000	2024-05-01 2:41PM EDT	40.00	1.75	1.51	1.87	0.00	-	2	951	24.30%
CSCO250620P00042500	2024-04-29 11:56AM EDT	42.50	2.22	2.49	2.54	0.00	-	2	2,916	22.97%
CSCO250620P00045000	2024-04-17 10:47AM EDT	45.00	3.08	3.30	3.40	0.00	-	4	936	21.73%
CSCO250620P00047500	2024-05-01 11:11AM EDT	47.50	4.27	4.40	4.50	0.00	-	5	758	20.64%
CSCO250620P00050000	2024-05-01 11:44AM EDT	50.00	5.75	5.70	5.80	+0.24	+4.36%	1	3,727	19.40%
CSCO250620P00052500	2024-04-24 9:47AM EDT	52.50	6.45	7.25	7.40	0.00	-	456	611	18.47%
CSCO250620P00055000	2024-04-30 9:46AM EDT	55.00	8.60	9.00	9.20	0.00	-	2	2,516	17.33%
CSCO250620P00057500	2024-01-22 1:36PM EDT	57.50	7.85	9.85	10.10	0.00	-	-	3	0.00%
CSCO250620P00065000	2024-01-29 2:21PM EDT	65.00	13.15	15.35	18.15	0.00	-	38	39	0.00%
CSCO250620P00070000	2024-01-29 2:10PM EDT	70.00	17.95	21.65	23.05	0.00	-	-	2	0.00%