Australia markets close in 3 hours 17 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.34-2.16 (-3.89%)
At close: 04:00PM EDT
53.40 +0.06 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230922C000500002023-09-21 11:37AM EDT2023-09-223.353.253.40-2.20-39.64%208480.86%
CSCO230929C000500002023-09-21 3:18PM EDT2023-09-293.453.353.50-2.29-39.90%171536.72%
CSCO231006C000500002023-09-21 10:53AM EDT2023-10-063.163.353.50-3.34-51.38%61726.76%
CSCO231020C000500002023-09-21 3:44PM EDT2023-10-203.483.453.55-2.22-38.95%1003,54720.90%
CSCO231027C000500002023-09-21 11:22AM EDT2023-10-273.553.503.65-2.40-40.34%71021.39%
CSCO231117C000500002023-09-21 2:50PM EDT2023-11-173.984.054.15-1.92-32.54%3231625.34%
CSCO231215C000500002023-09-21 1:47PM EDT2023-12-154.404.454.55-1.89-30.05%14116225.54%
CSCO240119C000500002023-09-21 3:58PM EDT2024-01-194.864.754.85-1.99-29.05%28720,01224.37%
CSCO240419C000500002023-09-21 10:00AM EDT2024-04-196.005.855.95-1.85-23.57%13225.97%
CSCO240621C000500002023-09-21 2:57PM EDT2024-06-216.576.556.70-1.95-22.89%131,56527.21%
CSCO250117C000500002023-09-21 12:07PM EDT2025-01-178.158.258.45-2.00-19.70%513,48628.12%
CSCO251219C000500002023-09-21 2:57PM EDT2025-12-1910.1010.0010.75-2.05-16.87%8363529.30%
CSCO260116C000500002023-09-21 3:21PM EDT2026-01-1610.2710.1010.30-1.49-12.67%3249627.33%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO230922P000500002023-09-21 1:16PM EDT2023-09-220.010.000.01-0.01-50.00%13224053.13%
CSCO230929P000500002023-09-21 3:42PM EDT2023-09-290.040.040.06+0.02+100.00%3817628.52%
CSCO231006P000500002023-09-21 12:55PM EDT2023-10-060.130.110.13+0.10+333.33%12825.29%
CSCO231013P000500002023-09-21 11:58AM EDT2023-10-130.210.170.20+0.17+425.00%93323.63%
CSCO231020P000500002023-09-21 3:54PM EDT2023-10-200.240.240.25+0.19+380.00%2,43812,03322.12%
CSCO231027P000500002023-09-21 2:58PM EDT2023-10-270.300.290.33+0.24+400.00%118821.88%
CSCO231117P000500002023-09-21 3:59PM EDT2023-11-170.750.740.76+0.43+134.38%5322,95024.61%
CSCO231215P000500002023-09-21 3:45PM EDT2023-12-150.930.920.95+0.49+111.36%6122,09422.49%
CSCO240119P000500002023-09-21 3:45PM EDT2024-01-191.251.211.24+0.55+78.57%24420,33121.79%
CSCO240419P000500002023-09-21 3:45PM EDT2024-04-192.001.942.00+0.74+58.73%19847921.81%
CSCO240621P000500002023-09-21 2:50PM EDT2024-06-212.432.392.47+0.70+40.46%8113,64921.97%
CSCO250117P000500002023-09-21 3:25PM EDT2025-01-173.653.603.75+0.79+27.62%3812,51722.21%
CSCO251219P000500002023-09-21 12:43PM EDT2025-12-194.854.704.95+0.80+19.75%13621.09%
CSCO260116P000500002023-09-19 1:29PM EDT2026-01-164.354.805.050.00-55421.08%