UK markets open in 3 hours 39 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.32-0.72 (-1.50%)
At close: 04:00PM EDT
47.50 +0.18 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240726C000350002024-07-15 1:59PM EDT35.0012.3511.9012.400.00-66138.28%
CSCO240726C000380002024-07-18 3:54PM EDT38.0010.059.209.400.00-23105.47%
CSCO240726C000400002024-07-17 12:30PM EDT40.007.907.258.250.00-5050128.22%
CSCO240726C000425002024-07-16 1:21PM EDT42.505.103.154.950.00--766.02%
CSCO240726C000435002024-07-18 9:30AM EDT43.504.902.834.900.00-99120.31%
CSCO240726C000440002024-07-18 1:42PM EDT44.004.512.694.650.00-1111167.58%
CSCO240726C000445002024-07-19 10:29AM EDT44.503.002.775.00-1.15-27.71%1101102.34%
CSCO240726C000450002024-07-17 12:49PM EDT45.003.402.242.600.00-142549.22%
CSCO240726C000455002024-07-19 3:50PM EDT45.501.921.782.17-0.09-4.48%61746.58%
CSCO240726C000460002024-07-19 11:13AM EDT46.001.501.351.68-1.13-42.97%3719139.65%
CSCO240726C000465002024-07-19 3:58PM EDT46.501.091.051.11-1.09-50.00%8016728.13%
CSCO240726C000470002024-07-19 3:55PM EDT47.000.720.720.74-0.50-40.98%2552,10225.68%
CSCO240726C000475002024-07-19 3:59PM EDT47.500.450.440.47-0.49-52.13%9671,80525.10%
CSCO240726C000480002024-07-19 3:59PM EDT48.000.250.250.27-0.40-61.54%7452,23724.41%
CSCO240726C000485002024-07-19 3:56PM EDT48.500.130.120.15-0.30-69.77%2821,54224.61%
CSCO240726C000490002024-07-19 3:37PM EDT49.000.080.060.09-0.16-66.67%4011,49525.78%
CSCO240726C000495002024-07-19 3:19PM EDT49.500.060.040.06-0.10-62.50%33725927.74%
CSCO240726C000500002024-07-19 3:34PM EDT50.000.030.020.04-0.05-62.50%5811,11329.69%
CSCO240726C000510002024-07-18 11:42AM EDT51.000.050.010.030.00-70354935.94%
CSCO240726C000515002024-07-18 12:50PM EDT51.500.040.010.440.00-1041462.89%
CSCO240726C000520002024-07-18 2:59PM EDT52.000.030.010.030.00-11118242.97%
CSCO240726C000530002024-07-19 11:05AM EDT53.000.020.010.03-0.01-33.33%1026650.00%
CSCO240726C000540002024-07-15 10:28AM EDT54.000.010.010.080.00-1112160.94%
CSCO240726C000550002024-07-19 3:47PM EDT55.000.010.010.06-0.02-66.67%1014464.84%
CSCO240726C000560002024-07-19 3:33PM EDT56.000.010.000.580.00-263109.38%
CSCO240726C000570002024-07-19 11:30AM EDT57.000.010.000.010.00-158259.38%
CSCO240726C000580002024-07-18 2:06PM EDT58.000.070.000.010.00-20020065.63%
CSCO240726C000600002024-07-12 12:28PM EDT60.000.010.000.330.00-59124.02%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240726P000360002024-07-08 9:43AM EDT36.000.010.000.020.00--593.75%
CSCO240726P000370002024-07-15 10:21AM EDT37.000.010.002.130.00-10153227.54%
CSCO240726P000380002024-07-15 10:21AM EDT38.000.010.001.270.00-1051175.59%
CSCO240726P000390002024-07-15 10:22AM EDT39.000.010.001.270.00-980994160.55%
CSCO240726P000400002024-07-16 3:55PM EDT40.000.010.001.000.00-3,2894,042134.57%
CSCO240726P000405002024-07-17 9:41AM EDT40.500.010.001.270.00--951138.48%
CSCO240726P000410002024-07-17 9:41AM EDT41.000.010.000.020.00-22774653.13%
CSCO240726P000415002024-07-19 2:29PM EDT41.500.020.000.03+0.01+100.00%365051.56%
CSCO240726P000420002024-07-19 2:56PM EDT42.000.010.000.010.00-29624945.31%
CSCO240726P000425002024-07-19 3:48PM EDT42.500.020.010.030.00-5710348.83%
CSCO240726P000430002024-07-19 3:35PM EDT43.000.020.010.02-0.01-33.33%37141.41%
CSCO240726P000435002024-07-16 1:07PM EDT43.500.020.010.140.00-202256.06%
CSCO240726P000440002024-07-17 1:42PM EDT44.000.030.010.150.00-322651.37%
CSCO240726P000445002024-07-18 10:20AM EDT44.500.020.020.040.00-202732.81%
CSCO240726P000450002024-07-19 3:35PM EDT45.000.040.040.05+0.01+33.33%9834229.30%
CSCO240726P000455002024-07-19 1:54PM EDT45.500.070.060.09+0.03+75.00%9359228.32%
CSCO240726P000460002024-07-19 3:54PM EDT46.000.130.120.15+0.05+62.50%7734227.05%
CSCO240726P000465002024-07-19 3:55PM EDT46.500.230.210.24+0.12+109.09%21038225.39%
CSCO240726P000470002024-07-19 3:50PM EDT47.000.370.360.39+0.17+85.00%42761124.32%
CSCO240726P000475002024-07-19 3:59PM EDT47.500.640.590.62+0.29+82.86%952,89723.73%
CSCO240726P000480002024-07-19 3:50PM EDT48.000.920.880.94+0.37+67.27%6237123.93%
CSCO240726P000485002024-07-19 12:52PM EDT48.501.321.081.36+0.51+62.96%51,40326.47%
CSCO240726P000490002024-07-19 9:30AM EDT49.001.251.581.85+0.36+40.45%212831.93%
CSCO240726P000495002024-07-17 3:50PM EDT49.501.212.032.350.00--6337.70%
CSCO240726P000500002024-07-12 1:36PM EDT50.002.331.792.780.00-41336.91%
CSCO240726P000510002024-07-15 1:00PM EDT51.003.702.044.550.00-9297.95%
CSCO240726P000515002024-07-17 3:50PM EDT51.502.992.884.300.00--1552.93%
CSCO240726P000520002024-07-17 10:11AM EDT52.004.153.654.800.00--1257.23%
CSCO240726P000550002024-07-05 10:54AM EDT55.008.506.009.550.00-2077.73%