Australia markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.32+0.21 (+0.44%)
At close: 04:00PM EDT
48.22 -0.10 (-0.21%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240426C000550002024-04-19 2:14PM EDT2024-04-260.010.000.01-0.02-66.67%125240.63%
CSCO240510C000550002024-04-16 1:41PM EDT2024-05-100.050.000.110.00-31034.67%
CSCO240517C000550002024-04-19 2:24PM EDT2024-05-170.080.070.09-0.01-11.11%25710,58028.71%
CSCO240524C000550002024-04-18 11:31AM EDT2024-05-240.100.100.140.00-204828.32%
CSCO240621C000550002024-04-19 3:53PM EDT2024-06-210.220.210.24-0.01-4.35%23935,69624.12%
CSCO240719C000550002024-04-19 12:55PM EDT2024-07-190.310.300.32+0.03+10.71%98,23221.78%
CSCO240816C000550002024-04-19 3:57PM EDT2024-08-160.580.530.59+0.03+5.45%1221,96023.15%
CSCO240920C000550002024-04-19 3:01PM EDT2024-09-200.790.580.82+0.04+5.33%182,77823.00%
CSCO241018C000550002024-04-19 2:46PM EDT2024-10-180.910.910.95+0.03+3.41%372,41422.43%
CSCO250117C000550002024-04-19 3:12PM EDT2025-01-171.651.631.68+0.07+4.43%14318,91123.65%
CSCO250321C000550002024-04-19 10:22AM EDT2025-03-212.202.102.46+0.01+0.46%220026.00%
CSCO250620C000550002024-04-19 2:24PM EDT2025-06-202.372.302.81-0.28-10.57%22,26424.85%
CSCO250919C000550002024-04-18 10:30AM EDT2025-09-193.141.213.400.00-132425.27%
CSCO251219C000550002024-04-18 10:40AM EDT2025-12-193.653.603.800.00-13,82224.96%
CSCO260116C000550002024-04-19 12:53PM EDT2026-01-163.793.753.90+0.12+3.27%21,35924.81%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240426P000550002024-04-19 3:25PM EDT2024-04-266.756.406.95+1.70+33.66%2074.80%
CSCO240503P000550002024-04-10 3:20PM EDT2024-05-035.744.657.900.00--089.94%
CSCO240510P000550002024-04-02 1:27PM EDT2024-05-106.204.958.800.00--096.00%
CSCO240517P000550002024-04-11 2:53PM EDT2024-05-175.526.156.950.00-36037.40%
CSCO240621P000550002024-04-19 11:08AM EDT2024-06-216.715.358.80-0.19-2.75%13,85555.42%
CSCO240719P000550002024-04-09 1:18PM EDT2024-07-195.195.707.800.00-218134.01%
CSCO240816P000550002024-04-18 12:03PM EDT2024-08-167.136.806.950.00-218618.16%
CSCO240920P000550002024-04-09 10:47AM EDT2024-09-206.436.907.050.00-22,96617.51%
CSCO241018P000550002024-04-09 3:43PM EDT2024-10-185.836.407.800.00-1631624.05%
CSCO250117P000550002024-04-15 9:35AM EDT2025-01-176.856.457.600.00-15,23518.10%
CSCO250321P000550002024-04-17 2:52PM EDT2025-03-218.006.708.900.00-15731724.61%
CSCO250620P000550002024-04-19 2:45PM EDT2025-06-208.106.808.15+0.45+5.88%12,51917.76%
CSCO250919P000550002024-04-19 11:09AM EDT2025-09-198.458.259.55+0.85+11.18%1222.88%
CSCO251219P000550002024-04-18 1:14PM EDT2025-12-198.508.009.750.00-255421.96%
CSCO260116P000550002024-04-04 1:34PM EDT2026-01-168.188.658.850.00-110917.68%