Australia markets close in 4 hours 57 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.17-0.17 (-0.35%)
At close: 04:00PM EDT
48.17 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240524C000380002024-05-13 12:34PM EDT38.0010.759.9510.450.00-242496.09%
CSCO240524C000390002024-05-14 1:52PM EDT39.009.608.959.45+9.60-112686.72%
CSCO240524C000395002024-05-14 3:17PM EDT39.509.357.658.95+9.35--30127.73%
CSCO240524C000400002024-05-17 3:16PM EDT40.008.458.158.45+8.45-2058101.17%
CSCO240524C000405002024-05-15 10:04AM EDT40.508.657.657.85+8.65--4086.72%
CSCO240524C000410002024-05-13 10:10AM EDT41.007.657.157.35+7.65-191981.64%
CSCO240524C000420002024-05-13 1:03PM EDT42.006.806.156.45+6.80-131379.49%
CSCO240524C000430002024-05-16 12:47PM EDT43.005.355.156.30+5.35--6106.25%
CSCO240524C000435002024-05-07 12:01PM EDT43.503.904.655.800.00--599.22%
CSCO240524C000440002024-05-15 1:51PM EDT44.005.604.155.300.00-151892.09%
CSCO240524C000445002024-05-16 10:50AM EDT44.504.303.653.950.00-61952.34%
CSCO240524C000450002024-05-17 3:33PM EDT45.003.353.153.300.00-3514746.68%
CSCO240524C000455002024-05-17 2:48PM EDT45.502.882.632.87+2.88-163947.07%
CSCO240524C000460002024-05-17 3:31PM EDT46.002.332.144.35-0.07-2.92%8121889.84%
CSCO240524C000465002024-05-17 2:48PM EDT46.501.891.671.980.00-1510541.21%
CSCO240524C000470002024-05-17 2:22PM EDT47.001.291.241.50-0.11-7.86%12226835.06%
CSCO240524C000475002024-05-17 3:54PM EDT47.500.940.840.90-0.04-4.08%53726522.17%
CSCO240524C000480002024-05-17 3:59PM EDT48.000.520.490.53-0.19-26.76%7231,32919.63%
CSCO240524C000485002024-05-17 3:59PM EDT48.500.260.260.27-0.20-43.48%2,1052,34418.36%
CSCO240524C000490002024-05-17 3:59PM EDT49.000.130.120.13-0.10-43.48%2,9943,20818.56%
CSCO240524C000495002024-05-17 3:59PM EDT49.500.050.050.07-0.07-58.33%1,8513,84220.12%
CSCO240524C000500002024-05-17 3:59PM EDT50.000.030.030.04-0.05-62.50%3,4908,27221.88%
CSCO240524C000510002024-05-17 3:57PM EDT51.000.010.010.03-0.02-66.67%7562,66728.52%
CSCO240524C000515002024-05-17 12:51PM EDT51.500.020.010.03-0.02-50.00%671,51332.42%
CSCO240524C000520002024-05-17 3:15PM EDT52.000.010.010.02-0.02-66.67%171,67733.59%
CSCO240524C000525002024-05-17 12:56PM EDT52.500.010.010.10-0.01-50.00%6293050.98%
CSCO240524C000530002024-05-17 1:01PM EDT53.000.020.010.07-0.01-33.33%9171050.98%
CSCO240524C000540002024-05-17 3:49PM EDT54.000.020.010.02+0.01+100.00%2937747.27%
CSCO240524C000550002024-05-17 11:33AM EDT55.000.010.000.030.00-8991851.56%
CSCO240524C000560002024-05-17 11:50AM EDT56.000.010.000.020.00-158754.69%
CSCO240524C000570002024-04-19 9:43AM EDT57.000.070.000.100.00-2675.39%
CSCO240524C000580002024-05-13 9:30AM EDT58.000.100.000.100.00-361981.64%
CSCO240524C000600002024-05-15 3:22PM EDT60.000.010.000.100.00-610693.75%
CSCO240524C000650002024-05-15 3:59PM EDT65.000.040.000.100.00-2021121.09%
CSCO240524C000700002024-05-15 9:30AM EDT70.000.010.000.05+0.01--2132.81%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240524P000390002024-04-12 3:40PM EDT39.000.100.010.100.00--295.31%
CSCO240524P000400002024-05-16 10:49AM EDT40.000.010.000.010.00-14710,15062.50%
CSCO240524P000405002024-05-16 10:50AM EDT40.500.010.000.10+0.01--37379.69%
CSCO240524P000410002024-05-16 10:50AM EDT41.000.010.000.100.00-1720075.00%
CSCO240524P000415002024-05-16 10:50AM EDT41.500.010.000.100.00-50050769.92%
CSCO240524P000420002024-05-15 12:50PM EDT42.000.050.000.010.00-115851.56%
CSCO240524P000425002024-05-17 11:08AM EDT42.500.010.000.010.00-217746.88%
CSCO240524P000430002024-05-17 10:21AM EDT43.000.010.010.050.00-4011650.78%
CSCO240524P000435002024-05-17 11:06AM EDT43.500.050.000.03+0.03+150.00%51746.88%
CSCO240524P000440002024-05-16 10:56AM EDT44.000.020.010.020.00-11838739.45%
CSCO240524P000445002024-05-16 11:49AM EDT44.500.020.010.11+0.02-66.67%517050.00%
CSCO240524P000450002024-05-17 3:06PM EDT45.000.010.010.06-0.01-50.00%12981138.48%
CSCO240524P000455002024-05-17 2:53PM EDT45.500.010.010.09-0.03-75.00%133837.11%
CSCO240524P000460002024-05-17 3:15PM EDT46.000.020.020.03-0.01-33.33%17788624.22%
CSCO240524P000465002024-05-17 3:57PM EDT46.500.050.030.050.00-32442922.27%
CSCO240524P000470002024-05-17 3:59PM EDT47.000.070.050.07-0.02-22.22%3591,79518.85%
CSCO240524P000475002024-05-17 3:59PM EDT47.500.130.130.15-0.04-23.53%4,6381,61017.87%
CSCO240524P000480002024-05-17 3:59PM EDT48.000.280.260.29-0.01-3.45%2,0704,73916.41%
CSCO240524P000485002024-05-17 3:59PM EDT48.500.520.510.55+0.03+6.12%1,1311,54416.02%
CSCO240524P000490002024-05-17 3:59PM EDT49.000.920.700.95+0.07+8.24%9221,39917.97%
CSCO240524P000495002024-05-17 3:18PM EDT49.501.201.221.40+1.20-10079720.12%
CSCO240524P000500002024-05-17 3:58PM EDT50.001.851.611.92+0.19+11.45%3454526.95%
CSCO240524P000510002024-05-17 1:37PM EDT51.002.652.583.45+0.15+6.00%114972.07%
CSCO240524P000515002024-05-17 9:36AM EDT51.503.173.103.40+3.17-34.45%11038.67%
CSCO240524P000520002024-05-17 2:59PM EDT52.003.603.604.10+0.40+12.50%603961.82%
CSCO240524P000525002024-05-15 3:55PM EDT52.502.864.104.60+2.86--066.80%
CSCO240524P000530002024-05-17 3:18PM EDT53.004.654.604.90+0.50+12.05%111150.98%
CSCO240524P000540002024-05-16 9:53AM EDT54.005.255.605.900.00-22458.59%
CSCO240524P000550002024-05-15 12:04PM EDT55.005.646.606.90+5.64--166.02%
CSCO240524P000560002024-05-16 10:46AM EDT56.007.206.807.90+7.20--073.05%
CSCO240524P000570002024-05-16 10:52AM EDT57.008.306.708.90+8.30--080.08%
CSCO240524P000580002024-05-15 10:24AM EDT58.008.959.609.90+8.95--486.72%
CSCO240524P000590002024-05-16 10:38AM EDT59.0010.0010.6011.10+10.00--076.56%
CSCO240524P000600002024-05-16 10:38AM EDT60.0011.0011.6512.10+11.00--092.19%
CSCO240524P000650002024-05-16 2:32PM EDT65.0016.8016.6017.10+16.80--0107.81%