Australia markets close in 33 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.37-0.29 (-0.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO210416C000200002021-04-01 3:37PM EDT20.0031.750.000.000.00-200.00%
CSCO210416C000250002021-04-01 3:37PM EDT25.0026.750.000.000.00-200.00%
CSCO210416C000300002021-04-05 9:55AM EDT30.0022.050.000.000.00-400.00%
CSCO210416C000320002021-03-05 12:23PM EDT32.0014.2017.6522.150.00-10464.06%
CSCO210416C000330002021-04-08 2:50PM EDT33.0018.790.000.000.00-1000.00%
CSCO210416C000340002021-04-01 12:41PM EDT34.0017.800.000.000.00-14000.00%
CSCO210416C000350002021-04-01 3:15PM EDT35.0016.750.000.000.00-10,20000.00%
CSCO210416C000360002021-04-05 9:51AM EDT36.0016.130.000.000.00-200.00%
CSCO210416C000370002021-04-09 1:35PM EDT37.0014.830.000.000.00-600.00%
CSCO210416C000380002021-04-06 3:23PM EDT38.0014.000.000.000.00-100.00%
CSCO210416C000390002021-04-12 1:45PM EDT39.0012.640.000.000.00-200.00%
CSCO210416C000400002021-04-13 2:54PM EDT40.0011.550.000.000.00-100.00%
CSCO210416C000410002021-04-14 12:11PM EDT41.0010.380.000.000.00-1000.00%
CSCO210416C000420002021-04-13 1:37PM EDT42.009.400.000.000.00-400.00%
CSCO210416C000430002021-04-14 3:48PM EDT43.008.230.000.000.00-1700.00%
CSCO210416C000440002021-04-14 9:30AM EDT44.007.340.000.000.00-600.00%
CSCO210416C000450002021-04-14 1:09PM EDT45.006.300.000.000.00-1700.00%
CSCO210416C000460002021-04-14 3:18PM EDT46.005.250.000.000.00-10600.00%
CSCO210416C000470002021-04-14 3:48PM EDT47.004.250.000.000.00-600.00%
CSCO210416C000480002021-04-14 1:36PM EDT48.003.150.000.000.00-2800.00%
CSCO210416C000485002021-04-12 2:00PM EDT48.503.090.000.000.00-200.00%
CSCO210416C000490002021-04-14 2:48PM EDT49.002.340.000.000.00-4200.00%
CSCO210416C000495002021-04-12 10:00AM EDT49.502.130.000.000.00-500.00%
CSCO210416C000500002021-04-14 3:53PM EDT50.001.310.000.000.00-1,07200.00%
CSCO210416C000505002021-04-14 9:30AM EDT50.501.130.000.000.00-600.00%
CSCO210416C000510002021-04-14 3:57PM EDT51.000.480.000.000.00-39200.00%
CSCO210416C000515002021-04-14 3:58PM EDT51.500.210.000.000.00-47101.56%
CSCO210416C000520002021-04-14 3:48PM EDT52.000.060.000.000.00-2,92106.25%
CSCO210416C000525002021-04-14 2:03PM EDT52.500.030.000.000.00-1,20606.25%
CSCO210416C000530002021-04-14 3:23PM EDT53.000.010.000.000.00-260012.50%
CSCO210416C000535002021-04-14 9:44AM EDT53.500.020.000.000.00-1012.50%
CSCO210416C000540002021-04-14 12:51PM EDT54.000.010.000.000.00-7012.50%
CSCO210416C000545002021-04-12 3:15PM EDT54.500.020.000.000.00-4025.00%
CSCO210416C000550002021-04-14 3:33PM EDT55.000.010.000.000.00-14025.00%
CSCO210416C000560002021-04-14 3:00PM EDT56.000.010.000.000.00-11025.00%
CSCO210416C000570002021-04-06 9:30AM EDT57.000.030.000.000.00-4025.00%
CSCO210416C000575002021-04-12 1:53PM EDT57.500.010.000.000.00-5050.00%
CSCO210416C000580002021-03-29 10:16AM EDT58.000.060.000.000.00--050.00%
CSCO210416C000600002021-04-09 11:09AM EDT60.000.010.000.000.00-12050.00%
CSCO210416C000650002021-03-29 1:49PM EDT65.000.010.000.000.00-1050.00%
CSCO210416C000700002021-04-01 3:27PM EDT70.000.020.000.000.00-2050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO210416P000200002021-03-09 2:43PM EDT20.000.010.000.050.00-222512.50%
CSCO210416P000250002021-03-26 3:22PM EDT25.000.020.000.000.00-15050.00%
CSCO210416P000300002021-04-12 10:10AM EDT30.000.020.000.000.00-1050.00%
CSCO210416P000310002021-02-26 4:59PM EDT31.000.010.000.030.00-43710,703268.75%
CSCO210416P000320002021-02-26 12:22PM EDT32.000.030.000.030.00-3311,487256.25%
CSCO210416P000330002021-03-15 12:32PM EDT33.000.010.000.080.00-1179271.88%
CSCO210416P000340002021-04-01 10:31AM EDT34.000.010.000.000.00-5050.00%
CSCO210416P000350002021-04-07 3:42PM EDT35.000.010.000.000.00-3050.00%
CSCO210416P000360002021-04-09 10:30AM EDT36.000.010.000.000.00-5050.00%
CSCO210416P000370002021-04-08 3:54PM EDT37.000.020.000.000.00-10050.00%
CSCO210416P000380002021-04-05 10:27AM EDT38.000.010.000.000.00-1050.00%
CSCO210416P000390002021-03-26 10:10AM EDT39.000.010.000.000.00-1050.00%
CSCO210416P000400002021-04-14 3:42PM EDT40.000.010.000.000.00-3050.00%
CSCO210416P000410002021-04-12 3:03PM EDT41.000.010.000.000.00-50050.00%
CSCO210416P000420002021-04-14 12:47PM EDT42.000.020.000.000.00-120050.00%
CSCO210416P000430002021-04-09 1:09PM EDT43.000.010.000.000.00-15050.00%
CSCO210416P000440002021-04-14 3:29PM EDT44.000.010.000.000.00-3050.00%
CSCO210416P000450002021-04-14 3:26PM EDT45.000.010.000.000.00-12050.00%
CSCO210416P000460002021-04-13 3:44PM EDT46.000.010.000.000.00-38050.00%
CSCO210416P000470002021-04-14 3:29PM EDT47.000.280.000.000.00-3025.00%
CSCO210416P000480002021-04-14 1:49PM EDT48.000.020.000.000.00-1025.00%
CSCO210416P000485002021-04-09 11:05AM EDT48.500.020.000.000.00-1025.00%
CSCO210416P000490002021-04-14 3:06PM EDT49.000.010.000.000.00-21012.50%
CSCO210416P000495002021-04-14 3:37PM EDT49.500.020.000.000.00-18012.50%
CSCO210416P000500002021-04-14 3:18PM EDT50.000.040.000.000.00-1,918012.50%
CSCO210416P000505002021-04-14 3:13PM EDT50.500.070.000.000.00-23506.25%
CSCO210416P000510002021-04-14 3:40PM EDT51.000.180.000.000.00-51803.13%
CSCO210416P000515002021-04-14 3:58PM EDT51.500.380.000.000.00-11400.00%
CSCO210416P000520002021-04-14 3:21PM EDT52.000.840.000.000.00-2200.00%
CSCO210416P000525002021-04-14 9:45AM EDT52.501.040.000.000.00-100.00%
CSCO210416P000530002021-04-14 1:48PM EDT53.001.770.000.000.00-3500.00%
CSCO210416P000535002021-04-14 2:16PM EDT53.502.260.000.000.00-61800.00%
CSCO210416P000540002021-04-14 2:29PM EDT54.002.760.000.000.00-400.00%
CSCO210416P000545002021-04-12 3:53PM EDT54.502.870.000.000.00--00.00%
CSCO210416P000550002021-04-14 2:23PM EDT55.003.650.000.000.00-15100.00%
CSCO210416P000560002021-04-13 10:58AM EDT56.004.420.000.000.00-300.00%
CSCO210416P000575002021-03-26 12:45PM EDT57.506.100.000.000.00-400.00%
CSCO210416P000580002021-04-09 10:39AM EDT58.006.250.000.000.00-200.00%
CSCO210416P000590002021-04-06 12:03PM EDT59.006.950.000.000.00--00.00%
CSCO210416P000600002021-04-08 11:03AM EDT60.008.420.000.000.00-1000.00%
CSCO210416P000650002021-04-12 1:39PM EDT65.0013.300.000.000.00-1200.00%