Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.43+0.28 (+0.62%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO210122C000350002020-12-14 10:32AM EST35.009.8910.2510.550.00-10112.50%
CSCO210122C000370002021-01-14 3:26PM EST37.008.138.308.650.00-101176.95%
CSCO210122C000375002020-12-04 11:15AM EST37.507.007.057.400.00-220.00%
CSCO210122C000380002021-01-15 10:14AM EST38.007.107.307.65-0.80-10.13%2268.36%
CSCO210122C000395002021-01-08 9:30AM EST39.504.805.856.150.00-1360.55%
CSCO210122C000400002021-01-15 2:31PM EST40.005.455.355.50-0.35-6.03%282856.06%
CSCO210122C000405002021-01-14 3:05PM EST40.504.714.905.150.00-2255.08%
CSCO210122C000410002021-01-15 11:54AM EST41.004.444.354.70+0.39+9.63%15750.39%
CSCO210122C000415002021-01-13 12:45PM EST41.504.103.754.200.00-10261.33%
CSCO210122C000420002021-01-13 11:07AM EST42.003.753.353.750.00-13058.98%
CSCO210122C000425002021-01-14 11:59AM EST42.502.812.843.20-0.23-7.57%213949.90%
CSCO210122C000430002021-01-15 3:20PM EST43.002.572.352.61+0.41+18.98%417838.09%
CSCO210122C000435002021-01-15 3:56PM EST43.502.031.962.06+0.33+19.41%9768229.20%
CSCO210122C000440002021-01-15 3:14PM EST44.001.541.501.56+0.23+17.56%4342123.83%
CSCO210122C000445002021-01-15 3:54PM EST44.501.191.081.14+0.18+17.82%2763,33822.36%
CSCO210122C000450002021-01-15 3:38PM EST45.000.750.720.77+0.11+17.19%6881,33621.09%
CSCO210122C000455002021-01-15 3:57PM EST45.500.480.440.48+0.05+11.63%9641,19520.51%
CSCO210122C000460002021-01-15 3:59PM EST46.000.280.250.28-0.01-3.45%7405,60820.41%
CSCO210122C000465002021-01-15 3:59PM EST46.500.160.140.17-0.02-11.11%59947021.49%
CSCO210122C000470002021-01-15 3:53PM EST47.000.100.090.10+0.01+11.11%2,0431,91222.46%
CSCO210122C000475002021-01-15 3:18PM EST47.500.070.040.060.00-571,56823.63%
CSCO210122C000480002021-01-15 3:58PM EST48.000.040.030.040.00-1,40727,36425.20%
CSCO210122C000485002021-01-15 2:41PM EST48.500.030.020.030.00-10416127.34%
CSCO210122C000490002021-01-15 2:50PM EST49.000.020.010.03-0.01-33.33%5220530.66%
CSCO210122C000495002021-01-12 3:43PM EST49.500.010.010.030.00-162633.99%
CSCO210122C000500002021-01-15 10:05AM EST50.000.020.010.020.00-1559834.77%
CSCO210122C000505002020-12-16 10:22AM EST50.500.070.000.030.00-52240.23%
CSCO210122C000510002021-01-15 3:59PM EST51.000.010.000.03-0.06-85.71%2581943.36%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO210122P000350002021-01-08 2:02PM EST35.000.020.000.030.00-316381.25%
CSCO210122P000370002021-01-12 2:04PM EST37.000.020.000.030.00-122465.63%
CSCO210122P000375002021-01-12 2:04PM EST37.500.020.000.030.00-323861.72%
CSCO210122P000380002021-01-08 10:36AM EST38.000.060.000.030.00-3016357.81%
CSCO210122P000385002021-01-04 11:57AM EST38.500.010.000.030.00-626353.91%
CSCO210122P000390002021-01-11 10:34AM EST39.000.020.000.030.00-2511850.00%
CSCO210122P000395002021-01-11 1:18PM EST39.500.030.000.010.00-2170243.75%
CSCO210122P000400002021-01-13 1:11PM EST40.000.030.000.030.00-133548.05%
CSCO210122P000405002021-01-04 12:59PM EST40.500.260.000.040.00-635546.09%
CSCO210122P000410002021-01-15 12:41PM EST41.000.020.000.03-0.02-50.00%351,09139.84%
CSCO210122P000415002021-01-15 1:38PM EST41.500.020.000.03-0.02-50.00%2047035.94%
CSCO210122P000420002021-01-14 3:47PM EST42.000.040.020.030.00-1064832.03%
CSCO210122P000425002021-01-15 1:51PM EST42.500.030.020.04-0.02-40.00%1152829.69%
CSCO210122P000430002021-01-15 3:38PM EST43.000.050.030.05-0.04-44.44%1744526.76%
CSCO210122P000435002021-01-15 10:35AM EST43.500.110.050.07-0.02-15.38%1943124.41%
CSCO210122P000440002021-01-15 3:54PM EST44.000.100.090.11-0.10-50.00%20749122.46%
CSCO210122P000445002021-01-15 3:22PM EST44.500.180.160.19-0.17-48.57%19242021.39%
CSCO210122P000450002021-01-15 3:59PM EST45.000.300.300.33-0.27-47.37%95850620.70%
CSCO210122P000455002021-01-15 3:42PM EST45.500.540.500.55-0.29-34.94%36186820.51%
CSCO210122P000460002021-01-15 2:33PM EST46.000.840.790.86-0.33-28.21%8110720.90%
CSCO210122P000465002021-01-15 3:48PM EST46.501.161.151.25-0.44-27.50%1310322.07%
CSCO210122P000470002021-01-15 3:28PM EST47.001.571.581.70-0.46-22.66%564824.51%
CSCO210122P000475002021-01-14 2:27PM EST47.502.502.372.44+0.52+26.26%22343.36%
CSCO210122P000480002021-01-13 9:43AM EST48.002.502.832.940.00-182148.83%
CSCO210122P000485002021-01-11 1:30PM EST48.502.923.153.550.00-2360.06%
CSCO210122P000500002021-01-07 3:01PM EST50.005.044.404.700.00-10250.39%
CSCO210122P000510002021-01-15 1:39PM EST51.005.505.455.65-1.50-21.43%4052.15%