Australia markets open in 4 hours 9 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.42-0.18 (-0.39%)
At close: 04:00PM EDT
46.39 -0.03 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240531C000475002024-05-24 3:59PM EDT2024-05-310.040.040.05-0.08-66.67%1,50592214.84%
CSCO240607C000475002024-05-24 1:28PM EDT2024-06-070.360.280.31+0.36-241,29120.51%
CSCO240621C000475002024-05-24 3:52PM EDT2024-06-210.460.450.47-0.12-20.69%81013,14817.87%
CSCO240719C000475002024-05-24 3:59PM EDT2024-07-190.720.710.73-0.13-15.29%1,1145,65316.41%
CSCO240816C000475002024-05-24 3:54PM EDT2024-08-161.311.291.31-0.11-7.75%4902,31820.14%
CSCO240920C000475002024-05-24 3:55PM EDT2024-09-201.641.621.66-0.17-9.39%2791,76220.26%
CSCO241018C000475002024-05-24 3:32PM EDT2024-10-181.851.801.83-0.16-7.96%192,03619.68%
CSCO250117C000475002024-05-24 2:56PM EDT2025-01-172.852.752.81-0.05-1.72%85,90722.02%
CSCO250321C000475002024-05-24 10:26AM EDT2025-03-213.402.873.50-0.17-4.76%582023.68%
CSCO250620C000475002024-05-24 9:55AM EDT2025-06-204.143.854.10+0.05+1.22%650023.88%
CSCO250919C000475002024-05-21 2:45PM EDT2025-09-195.002.975.800.00-156229.51%
CSCO251219C000475002024-05-24 11:39AM EDT2025-12-195.254.306.25-0.23-4.20%1663929.02%
CSCO260116C000475002024-05-24 3:43PM EDT2026-01-165.225.005.35-0.12-2.25%3363424.52%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240531P000475002024-05-24 1:15PM EDT2024-05-310.911.071.15-0.11-10.78%1171,00016.50%
CSCO240607P000475002024-05-24 11:10AM EDT2024-06-071.151.071.50+1.15-470924.12%
CSCO240621P000475002024-05-24 3:55PM EDT2024-06-211.381.381.41+0.05+3.76%14425,50914.70%
CSCO240719P000475002024-05-24 3:44PM EDT2024-07-191.831.781.92+0.06+3.39%1584,84718.02%
CSCO240816P000475002024-05-24 3:28PM EDT2024-08-162.192.202.240.00-1225,35418.41%
CSCO240920P000475002024-05-24 11:14AM EDT2024-09-202.242.362.41-0.10-4.27%215,77417.09%
CSCO241018P000475002024-05-24 3:43PM EDT2024-10-182.612.612.660.00-723,41017.53%
CSCO250117P000475002024-05-24 2:08PM EDT2025-01-173.253.303.40-0.10-2.99%69,36718.76%
CSCO250321P000475002024-05-24 2:32PM EDT2025-03-213.663.404.05-0.03-0.81%427620.56%
CSCO250620P000475002024-05-24 3:12PM EDT2025-06-204.153.054.25+0.05+1.22%253,32719.06%
CSCO250919P000475002024-05-01 2:38PM EDT2025-09-194.653.556.250.00-510126.57%
CSCO251219P000475002024-05-21 9:33AM EDT2025-12-194.804.805.200.00-142119.84%
CSCO260116P000475002024-05-23 3:15PM EDT2026-01-164.964.505.300.00-191919.79%