Australia markets open in 6 hours 50 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.74+0.56 (+1.11%)
As of 12:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230324C000400002023-03-16 1:50PM EDT2023-03-249.9010.7510.900.00-120111.72%
CSCO230331C000400002023-03-17 10:27AM EDT2023-03-3110.1510.8011.000.00-151582.03%
CSCO230406C000400002023-03-16 1:27PM EDT2023-04-069.9610.8511.000.00-181869.14%
CSCO230414C000400002023-03-07 11:10AM EDT2023-04-149.5110.8011.000.00--1855.66%
CSCO230421C000400002023-03-17 3:55PM EDT2023-04-2110.7510.8511.00+0.45+4.37%21,07550.98%
CSCO230519C000400002023-03-17 3:04PM EDT2023-05-1910.0510.9011.050.00-202442.43%
CSCO230616C000400002023-03-17 10:13AM EDT2023-06-1610.7311.1011.250.00-110,86540.28%
CSCO230721C000400002023-03-15 1:41PM EDT2023-07-219.3511.3011.400.00-422,32736.89%
CSCO230915C000400002023-03-20 11:06AM EDT2023-09-1511.5511.5511.70+1.00+9.48%3929634.72%
CSCO231020C000400002023-03-13 12:00PM EDT2023-10-2010.1011.7511.900.00-51034.03%
CSCO240119C000400002023-03-17 1:21PM EDT2024-01-1911.9012.3012.500.00-25,19533.75%
CSCO240621C000400002023-03-15 1:44PM EDT2024-06-2111.1512.8013.100.00-31375231.43%
CSCO250117C000400002023-03-16 12:46PM EDT2025-01-1712.8813.4013.800.00-401,11929.61%
CSCO251219C000400002023-03-16 12:18PM EDT2025-12-1913.8614.2514.950.00--528.74%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230324P000400002023-03-15 2:16PM EDT2023-03-240.010.000.030.00-7268987.50%
CSCO230331P000400002023-03-10 3:53PM EDT2023-03-310.030.000.030.00-1033,77156.25%
CSCO230406P000400002023-03-16 12:53PM EDT2023-04-060.020.000.030.00-1002,54550.39%
CSCO230414P000400002023-03-16 1:29PM EDT2023-04-140.030.010.050.00-2001,75045.31%
CSCO230421P000400002023-03-20 11:29AM EDT2023-04-210.020.020.04-0.02-50.00%2713,89938.67%
CSCO230519P000400002023-03-20 11:06AM EDT2023-05-190.170.160.19-0.07-29.17%6264337.99%
CSCO230616P000400002023-03-17 3:45PM EDT2023-06-160.280.250.28-0.06-17.65%119,06934.42%
CSCO230721P000400002023-03-17 3:26PM EDT2023-07-210.470.370.400.00-71,85031.98%
CSCO230915P000400002023-03-20 10:37AM EDT2023-09-150.680.590.66-0.25-26.88%191,15430.71%
CSCO231020P000400002023-03-17 2:15PM EDT2023-10-200.970.780.850.00-54,25430.54%
CSCO240119P000400002023-03-20 11:53AM EDT2024-01-191.311.281.31-0.11-7.75%1717,59229.97%
CSCO240621P000400002023-03-16 9:30AM EDT2024-06-211.781.721.88-0.34-16.04%167228.39%
CSCO250117P000400002023-03-10 4:23PM EDT2025-01-172.782.332.550.00-92,15227.09%