Australia markets close in 2 hours 2 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.57-1.06 (-2.18%)
At close: 04:00PM EST
47.70 +0.13 (+0.27%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230210C000300002023-01-31 1:21PM EST30.0018.2517.5017.700.00--1193.75%
CSCO230210C000390002023-01-26 11:39AM EST39.009.108.508.750.00--1101.56%
CSCO230210C000400002023-02-02 10:31AM EST40.008.957.507.750.00-142990.63%
CSCO230210C000410002023-02-03 11:49AM EST41.007.856.506.750.00-161679.69%
CSCO230210C000420002023-02-02 9:50AM EST42.006.605.505.750.00-4568.75%
CSCO230210C000425002023-02-06 3:59PM EST42.505.105.055.15-0.15-2.86%181157.03%
CSCO230210C000430002023-02-06 1:30PM EST43.004.904.554.75-1.00-16.95%3914162.89%
CSCO230210C000435002023-02-02 9:52AM EST43.505.134.054.200.00--652.73%
CSCO230210C000440002023-02-03 9:31AM EST44.005.053.553.700.00-16257.81%
CSCO230210C000450002023-02-06 3:47PM EST45.002.622.552.68-1.16-30.69%129343.16%
CSCO230210C000455002023-02-02 9:31AM EST45.503.002.092.200.00-11538.67%
CSCO230210C000460002023-02-06 11:13AM EST46.002.221.631.72-0.47-17.47%7614833.59%
CSCO230210C000465002023-02-06 3:48PM EST46.501.261.211.28-1.24-49.60%153830.47%
CSCO230210C000470002023-02-06 3:59PM EST47.000.850.840.88-1.05-55.26%5040227.74%
CSCO230210C000475002023-02-06 3:59PM EST47.500.530.520.55-0.79-59.85%3052,82325.88%
CSCO230210C000480002023-02-06 3:54PM EST48.000.290.290.31-0.67-69.79%6071,14824.81%
CSCO230210C000485002023-02-06 3:59PM EST48.500.150.140.16-0.49-76.56%5241,57024.51%
CSCO230210C000490002023-02-06 3:59PM EST49.000.070.060.08-0.33-82.50%2,0112,53924.81%
CSCO230210C000495002023-02-06 3:52PM EST49.500.030.020.04-0.17-85.00%8672,16025.78%
CSCO230210C000500002023-02-06 3:57PM EST50.000.020.020.03-0.10-83.33%6882,14728.91%
CSCO230210C000505002023-02-06 2:44PM EST50.500.020.000.02-0.04-66.67%9883,29330.86%
CSCO230210C000510002023-02-06 2:25PM EST51.000.010.010.03-0.03-75.00%8747237.50%
CSCO230210C000515002023-02-03 3:53PM EST51.500.010.000.01-0.02-66.67%8196235.16%
CSCO230210C000520002023-02-06 2:05PM EST52.000.010.000.03-0.01-50.00%2713646.09%
CSCO230210C000525002023-02-02 10:42AM EST52.500.020.000.020.00-111246.88%
CSCO230210C000530002023-02-06 2:37PM EST53.000.010.000.010.00-2213445.31%
CSCO230210C000540002023-01-17 12:36PM EST54.000.020.000.010.00-161853.13%
CSCO230210C000570002023-01-26 9:30AM EST57.000.010.000.040.00-2378.13%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230210P000350002023-01-09 1:50PM EST35.000.030.000.020.00-11117.19%
CSCO230210P000400002023-01-19 3:59PM EST40.000.040.000.030.00-2,02012,00073.44%
CSCO230210P000410002023-01-20 2:02PM EST41.000.040.000.030.00-237764.84%
CSCO230210P000420002023-02-03 9:38AM EST42.000.040.000.030.00-131155.47%
CSCO230210P000425002023-02-03 9:34AM EST42.500.020.000.03-0.34-94.44%11150.78%
CSCO230210P000430002023-02-06 1:40PM EST43.000.010.000.010.00-3558043.75%
CSCO230210P000435002023-01-24 1:11PM EST43.500.080.000.030.00--2446.88%
CSCO230210P000440002023-02-02 10:52AM EST44.000.020.010.020.00-2724439.06%
CSCO230210P000445002023-02-06 3:47PM EST44.500.020.020.030.00-222236.72%
CSCO230210P000450002023-02-06 3:33PM EST45.000.020.020.040.00-571,97133.59%
CSCO230210P000455002023-02-06 3:17PM EST45.500.050.040.05+0.02+66.67%4017829.69%
CSCO230210P000460002023-02-06 3:52PM EST46.000.080.070.09+0.03+60.00%17945728.32%
CSCO230210P000465002023-02-06 3:26PM EST46.500.150.130.16+0.08+114.29%26027627.15%
CSCO230210P000470002023-02-06 3:57PM EST47.000.250.230.27+0.15+150.00%37359925.59%
CSCO230210P000475002023-02-06 3:59PM EST47.500.410.410.44+0.23+127.78%52560023.93%
CSCO230210P000480002023-02-06 3:54PM EST48.000.670.670.70+0.36+116.13%2475,66022.66%
CSCO230210P000485002023-02-06 3:54PM EST48.501.041.021.08+0.55+112.24%911,30223.83%
CSCO230210P000490002023-02-06 3:05PM EST49.001.301.421.50+0.58+80.56%1542223.83%
CSCO230210P000495002023-02-06 3:47PM EST49.501.971.822.00+0.93+89.42%581,33629.49%
CSCO230210P000500002023-02-06 3:47PM EST50.002.432.312.50+1.21+99.18%311234.77%
CSCO230210P000505002023-02-06 12:24PM EST50.502.602.872.99+0.67+34.72%42038.48%
CSCO230210P000510002023-02-03 1:45PM EST51.002.343.303.550.00-31051.17%
CSCO230210P000515002023-02-01 10:35AM EST51.503.353.854.000.00-1249.61%
CSCO230210P000520002023-02-02 11:09AM EST52.002.804.304.550.00-2261.33%
CSCO230210P000525002023-02-03 9:34AM EST52.504.474.855.00+1.08+31.86%1858.59%
CSCO230210P000530002023-01-24 10:30AM EST53.005.355.305.550.00--070.70%
CSCO230210P000550002023-02-03 9:44AM EST55.005.947.307.550.00-1188.67%