Australia markets open in 8 hours 56 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.76+0.26 (+0.50%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230331C000500002023-03-27 9:34AM EDT2023-03-311.101.131.19+0.20+22.22%21,98031.74%
CSCO230406C000500002023-03-27 9:36AM EDT2023-04-061.241.231.30+0.24+24.00%431,83724.76%
CSCO230414C000500002023-03-27 9:35AM EDT2023-04-141.501.391.47+0.32+27.12%898922.75%
CSCO230421C000500002023-03-27 9:47AM EDT2023-04-211.571.531.60+0.18+12.95%3720,01321.97%
CSCO230428C000500002023-03-24 10:35AM EDT2023-04-281.251.711.800.00-31,02822.90%
CSCO230519C000500002023-03-27 9:43AM EDT2023-05-192.522.512.57+0.26+11.50%253,69528.03%
CSCO230616C000500002023-03-27 9:48AM EDT2023-06-162.952.912.99+0.18+6.50%1718,72327.20%
CSCO230721C000500002023-03-24 2:10PM EDT2023-07-213.003.253.350.00-3614,15225.95%
CSCO230915C000500002023-03-27 9:31AM EDT2023-09-154.104.054.15+0.19+4.86%13,28527.17%
CSCO231020C000500002023-03-23 3:49PM EDT2023-10-203.654.304.450.00-25330726.77%
CSCO240119C000500002023-03-24 3:21PM EDT2024-01-194.915.105.250.00-1520,54826.76%
CSCO240621C000500002023-03-24 11:05AM EDT2024-06-215.856.256.500.00-11,23027.38%
CSCO250117C000500002023-03-24 3:38PM EDT2025-01-177.057.307.650.00-62,52926.94%
CSCO251219C000500002023-03-21 3:58PM EDT2025-12-198.698.509.150.00-2926.54%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230331P000500002023-03-27 9:43AM EDT2023-03-310.220.200.24-0.15-40.54%74,40122.85%
CSCO230406P000500002023-03-24 2:55PM EDT2023-04-060.830.480.520.00-10571324.32%
CSCO230414P000500002023-03-24 3:34PM EDT2023-04-140.780.700.75-0.19-19.59%3014023.78%
CSCO230421P000500002023-03-27 9:45AM EDT2023-04-210.850.830.87-0.25-22.73%49,40522.66%
CSCO230428P000500002023-03-24 3:38PM EDT2023-04-281.240.971.060.00-256323.34%
CSCO230505P000500002023-03-27 9:45AM EDT2023-05-051.171.111.19-0.19-13.97%1623.19%
CSCO230519P000500002023-03-27 9:37AM EDT2023-05-191.681.631.69-0.31-15.58%203,46026.54%
CSCO230616P000500002023-03-27 9:41AM EDT2023-06-161.941.901.96-0.28-12.61%116,31724.39%
CSCO230721P000500002023-03-24 2:32PM EDT2023-07-212.642.272.310.00-91,32123.54%
CSCO230915P000500002023-03-27 9:48AM EDT2023-09-152.872.832.87-0.38-11.69%241,51223.44%
CSCO231020P000500002023-03-22 3:22PM EDT2023-10-203.403.103.250.00-125623.90%
CSCO240119P000500002023-03-24 3:23PM EDT2024-01-194.043.753.850.00-2719,87823.26%
CSCO240621P000500002023-03-24 12:06PM EDT2024-06-215.004.604.750.00-11,03022.96%
CSCO250117P000500002023-03-24 9:32AM EDT2025-01-176.155.455.650.00-1004,10622.34%
CSCO251219P000500002023-03-16 11:29AM EDT2025-12-197.106.457.500.00--1223.87%