CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230602C000300002023-05-08 2:04PM EDT30.0016.400.000.000.00--10.00%
CSCO230602C000360002023-05-24 11:13AM EDT36.0012.400.000.000.00--10.00%
CSCO230602C000370002023-05-02 10:37AM EDT37.009.7012.3012.400.00-10100.00%
CSCO230602C000380002023-05-30 12:50PM EDT38.0012.370.000.000.00-110.00%
CSCO230602C000390002023-05-24 2:09PM EDT39.009.350.000.000.00--10.00%
CSCO230602C000400002023-05-26 12:47PM EDT40.0010.100.000.000.00-130.00%
CSCO230602C000410002023-05-26 12:35PM EDT41.009.010.000.000.00-700.00%
CSCO230602C000415002023-05-23 10:14AM EDT41.507.550.000.000.00--10.00%
CSCO230602C000420002023-05-22 1:08PM EDT42.007.100.000.000.00-180.00%
CSCO230602C000425002023-05-18 11:00AM EDT42.505.200.000.000.00-220.00%
CSCO230602C000430002023-05-10 9:45AM EDT43.004.100.000.000.00--70.00%
CSCO230602C000435002023-05-26 2:05PM EDT43.506.350.000.000.00-5180.00%
CSCO230602C000440002023-05-26 12:24PM EDT44.006.100.000.000.00-1120.00%
CSCO230602C000450002023-05-30 1:51PM EDT45.005.350.000.000.00-5270.00%
CSCO230602C000455002023-06-01 3:31PM EDT45.504.400.000.000.00-4160.00%
CSCO230602C000460002023-06-01 2:37PM EDT46.003.850.000.000.00-31930.00%
CSCO230602C000465002023-05-26 12:35PM EDT46.503.550.000.000.00-7320.00%
CSCO230602C000470002023-06-01 10:12AM EDT47.002.600.000.000.00-53020.00%
CSCO230602C000475002023-06-01 10:30AM EDT47.501.910.000.000.00-41870.00%
CSCO230602C000480002023-06-01 2:41PM EDT48.001.860.000.000.00-1903410.00%
CSCO230602C000485002023-06-01 3:38PM EDT48.501.330.000.000.00-15400.00%
CSCO230602C000490002023-06-01 3:35PM EDT49.000.870.000.000.00-1318930.00%
CSCO230602C000495002023-06-01 3:16PM EDT49.500.680.000.000.00-3589440.00%
CSCO230602C000500002023-06-01 3:59PM EDT50.000.150.000.000.00-7151,6333.13%
CSCO230602C000505002023-06-01 3:59PM EDT50.500.050.000.000.00-2367,8066.25%
CSCO230602C000510002023-06-01 3:58PM EDT51.000.020.000.000.00-1549,55612.50%
CSCO230602C000515002023-06-01 3:12PM EDT51.500.020.000.000.00-5461,08525.00%
CSCO230602C000520002023-06-01 3:17PM EDT52.000.010.000.000.00-341,22025.00%
CSCO230602C000525002023-05-31 2:27PM EDT52.500.010.000.000.00-111825.00%
CSCO230602C000530002023-06-01 3:25PM EDT53.000.010.000.000.00-613225.00%
CSCO230602C000540002023-05-26 3:47PM EDT54.000.010.000.000.00-1119550.00%
CSCO230602C000550002023-05-30 11:28AM EDT55.000.010.000.000.00-427750.00%
CSCO230602C000560002023-05-30 9:38AM EDT56.000.020.000.000.00-122250.00%
CSCO230602C000570002023-05-22 12:41PM EDT57.000.010.000.000.00-1350.00%
CSCO230602C000580002023-05-31 3:23PM EDT58.000.020.000.000.00-1150.00%
CSCO230602C000600002023-04-14 12:22PM EDT60.000.020.000.030.00--1153.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230602P000300002023-05-16 12:55PM EDT30.000.010.000.000.00--350.00%
CSCO230602P000350002023-05-02 11:44AM EDT35.000.020.000.010.00-200200243.75%
CSCO230602P000370002023-05-11 9:32AM EDT37.000.050.000.000.00--150.00%
CSCO230602P000380002023-05-15 2:56PM EDT38.000.040.000.000.00-60050.00%
CSCO230602P000390002023-05-17 2:58PM EDT39.000.030.000.000.00-1338,81950.00%
CSCO230602P000400002023-05-30 11:27AM EDT40.000.010.000.000.00-2531850.00%
CSCO230602P000410002023-06-01 9:36AM EDT41.000.010.000.000.00-26850.00%
CSCO230602P000415002023-05-17 3:22PM EDT41.500.080.000.000.00--4050.00%
CSCO230602P000420002023-05-26 2:55PM EDT42.000.020.000.000.00-713,75150.00%
CSCO230602P000425002023-05-26 3:58PM EDT42.500.010.000.000.00-31950.00%
CSCO230602P000430002023-06-01 11:34AM EDT43.000.010.000.000.00-21,34350.00%
CSCO230602P000435002023-05-31 12:48PM EDT43.500.020.000.000.00-43750.00%
CSCO230602P000440002023-05-30 11:14AM EDT44.000.030.000.000.00-1111950.00%
CSCO230602P000445002023-05-23 1:05PM EDT44.500.020.000.000.00-103350.00%
CSCO230602P000450002023-06-01 12:44PM EDT45.000.010.000.000.00-231550.00%
CSCO230602P000455002023-05-26 10:54AM EDT45.500.020.000.000.00-62750.00%
CSCO230602P000460002023-05-31 11:34AM EDT46.000.010.000.000.00-1656850.00%
CSCO230602P000465002023-05-31 2:50PM EDT46.500.010.000.000.00-2117725.00%
CSCO230602P000470002023-06-01 3:39PM EDT47.000.020.000.000.00-2538725.00%
CSCO230602P000475002023-06-01 11:08AM EDT47.500.020.000.000.00-3015825.00%
CSCO230602P000480002023-06-01 1:48PM EDT48.000.030.000.000.00-891,67825.00%
CSCO230602P000485002023-06-01 3:15PM EDT48.500.020.000.000.00-4328112.50%
CSCO230602P000490002023-06-01 3:57PM EDT49.000.070.000.000.00-1831,1626.25%
CSCO230602P000495002023-06-01 3:59PM EDT49.500.200.000.000.00-5573,2323.13%
CSCO230602P000500002023-06-01 3:53PM EDT50.000.440.000.000.00-1462,1870.00%
CSCO230602P000505002023-06-01 2:38PM EDT50.500.740.000.000.00-632550.00%
CSCO230602P000510002023-06-01 3:50PM EDT51.001.260.000.000.00-12740.00%
CSCO230602P000520002023-05-31 2:56PM EDT52.002.300.000.000.00-21250.00%
CSCO230602P000525002023-05-22 9:32AM EDT52.503.420.000.000.00-100.00%
CSCO230602P000530002023-05-23 9:32AM EDT53.004.200.000.000.00-110.00%
CSCO230602P000580002023-05-19 3:50PM EDT58.008.850.000.000.00-100.00%