UK markets close in 5 hours 59 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.73-1.63 (-2.66%)
At close: 04:00PM EST
58.75 -0.98 (-1.64%)
Pre-market: 05:13AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220121C000175002022-01-04 9:40AM EST17.5045.000.000.000.00-36000.00%
CSCO220121C000200002022-01-12 9:30AM EST20.0042.500.000.000.00-4300.00%
CSCO220121C000225002022-01-03 3:27PM EST22.5040.570.000.000.00-3400.00%
CSCO220121C000250002022-01-18 10:10AM EST25.0034.800.000.000.00-400.00%
CSCO220121C000275002022-01-05 2:16PM EST27.5033.150.000.000.00-100.00%
CSCO220121C000300002022-01-18 3:17PM EST30.0029.610.000.000.00-1400.00%
CSCO220121C000325002022-01-10 1:50PM EST32.5029.000.000.000.00-200.00%
CSCO220121C000350002022-01-18 3:48PM EST35.0024.600.000.000.00-1800.00%
CSCO220121C000375002022-01-12 10:03AM EST37.5025.300.000.000.00-600.00%
CSCO220121C000400002022-01-18 2:38PM EST40.0019.750.000.000.00-1600.00%
CSCO220121C000425002022-01-14 10:33AM EST42.5018.750.000.000.00-100.00%
CSCO220121C000440002021-11-10 6:56AM EST44.0013.9513.0017.950.00-11413.09%
CSCO220121C000450002022-01-18 3:48PM EST45.0014.550.000.000.00-2600.00%
CSCO220121C000460002022-01-03 1:07PM EST46.0016.700.000.000.00-1600.00%
CSCO220121C000475002022-01-18 10:21AM EST47.5012.200.000.000.00-200.00%
CSCO220121C000490002022-01-03 1:45PM EST49.0014.000.000.000.00-400.00%
CSCO220121C000500002022-01-18 2:31PM EST50.009.800.000.000.00-4300.00%
CSCO220121C000520002022-01-07 3:54PM EST52.009.250.000.000.00-600.00%
CSCO220121C000525002022-01-18 3:56PM EST52.507.080.000.000.00-1500.00%
CSCO220121C000530002022-01-10 10:12AM EST53.007.850.000.000.00--00.00%
CSCO220121C000540002022-01-05 11:10AM EST54.007.290.000.000.00--00.00%
CSCO220121C000550002022-01-18 3:21PM EST55.004.650.000.000.00-5800.00%
CSCO220121C000555002022-01-04 12:26PM EST55.506.400.000.000.00--00.00%
CSCO220121C000560002022-01-18 10:09AM EST56.003.850.000.000.00-100.00%
CSCO220121C000565002022-01-13 12:40PM EST56.505.250.000.000.00-100.00%
CSCO220121C000570002022-01-18 11:13AM EST57.002.970.000.000.00-300.00%
CSCO220121C000575002022-01-18 3:36PM EST57.502.250.000.000.00-3800.00%
CSCO220121C000580002022-01-18 1:10PM EST58.001.870.000.000.00-1400.00%
CSCO220121C000585002022-01-18 11:55AM EST58.501.640.000.000.00-500.00%
CSCO220121C000590002022-01-18 3:58PM EST59.001.060.000.000.00-12300.00%
CSCO220121C000595002022-01-18 3:53PM EST59.500.690.000.000.00-40200.00%
CSCO220121C000600002022-01-18 3:59PM EST60.000.500.000.000.00-2,52401.56%
CSCO220121C000605002022-01-18 3:59PM EST60.500.300.000.000.00-64803.13%
CSCO220121C000610002022-01-18 3:55PM EST61.000.120.000.000.00-64706.25%
CSCO220121C000615002022-01-18 3:59PM EST61.500.080.000.000.00-46406.25%
CSCO220121C000620002022-01-18 3:59PM EST62.000.040.000.000.00-639012.50%
CSCO220121C000625002022-01-18 3:55PM EST62.500.030.000.000.00-1,064012.50%
CSCO220121C000630002022-01-18 3:44PM EST63.000.020.000.000.00-725012.50%
CSCO220121C000635002022-01-18 3:56PM EST63.500.020.000.000.00-28012.50%
CSCO220121C000640002022-01-18 3:09PM EST64.000.020.000.000.00-233025.00%
CSCO220121C000645002022-01-18 1:15PM EST64.500.010.000.000.00-9025.00%
CSCO220121C000650002022-01-18 3:56PM EST65.000.010.000.000.00-199025.00%
CSCO220121C000660002022-01-18 1:38PM EST66.000.010.000.000.00-3025.00%
CSCO220121C000670002022-01-18 1:38PM EST67.000.010.000.000.00-6025.00%
CSCO220121C000675002022-01-18 2:40PM EST67.500.010.000.000.00-18025.00%
CSCO220121C000680002022-01-12 12:40PM EST68.000.010.000.000.00-1025.00%
CSCO220121C000690002022-01-18 11:27AM EST69.000.020.000.000.00-2050.00%
CSCO220121C000700002022-01-18 11:57AM EST70.000.010.000.000.00-4050.00%
CSCO220121C000710002022-01-03 3:14PM EST71.000.010.000.000.00--050.00%
CSCO220121C000720002022-01-03 3:46PM EST72.000.040.000.000.00--050.00%
CSCO220121C000725002021-12-29 10:20AM EST72.500.030.000.000.00--050.00%
CSCO220121C000750002022-01-11 2:40PM EST75.000.010.000.000.00-50050.00%
CSCO220121C000800002021-12-28 9:30AM EST80.000.010.000.000.00-1050.00%
CSCO220121C000850002021-12-22 11:03AM EST85.000.020.000.000.00--050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220121P000175002021-11-05 9:57AM EST17.500.010.000.030.00-200746500.00%
CSCO220121P000200002021-12-07 10:50AM EST20.000.010.000.010.00-42,617400.00%
CSCO220121P000225002021-12-01 10:37AM EST22.500.020.000.010.00-65,843362.50%
CSCO220121P000250002022-01-03 11:29AM EST25.000.010.000.000.00-2050.00%
CSCO220121P000275002022-01-04 12:51PM EST27.500.010.000.000.00-60050.00%
CSCO220121P000300002022-01-13 9:30AM EST30.000.010.000.000.00-10050.00%
CSCO220121P000325002022-01-10 10:01AM EST32.500.010.000.000.00-1050.00%
CSCO220121P000350002022-01-10 3:49PM EST35.000.010.000.000.00-23050.00%
CSCO220121P000375002022-01-06 12:31PM EST37.500.020.000.000.00-10050.00%
CSCO220121P000400002022-01-18 11:50AM EST40.000.010.000.000.00-1050.00%
CSCO220121P000425002022-01-13 3:54PM EST42.500.010.000.000.00-75050.00%
CSCO220121P000440002022-01-11 10:49AM EST44.000.020.000.000.00-2050.00%
CSCO220121P000450002022-01-14 11:04AM EST45.000.010.000.000.00-5050.00%
CSCO220121P000460002021-11-18 1:24PM EST46.000.400.002.190.00-2211,322284.57%
CSCO220121P000475002022-01-18 3:43PM EST47.500.010.000.000.00-62050.00%
CSCO220121P000490002022-01-05 10:38AM EST49.000.020.000.000.00-15050.00%
CSCO220121P000500002022-01-18 3:31PM EST50.000.010.000.000.00-18050.00%
CSCO220121P000520002022-01-11 12:04PM EST52.000.020.000.000.00-1050.00%
CSCO220121P000525002022-01-18 3:31PM EST52.500.020.000.000.00-22025.00%
CSCO220121P000530002022-01-11 1:17PM EST53.000.020.000.000.00-18025.00%
CSCO220121P000540002022-01-18 12:32PM EST54.000.020.000.000.00-23025.00%
CSCO220121P000545002022-01-18 12:48PM EST54.500.030.000.000.00-1025.00%
CSCO220121P000550002022-01-18 3:31PM EST55.000.030.000.000.00-49025.00%
CSCO220121P000555002022-01-18 3:19PM EST55.500.030.000.000.00-1,007025.00%
CSCO220121P000560002022-01-18 3:51PM EST56.000.050.000.000.00-48025.00%
CSCO220121P000565002022-01-18 11:12AM EST56.500.070.000.000.00-22012.50%
CSCO220121P000570002022-01-18 3:54PM EST57.000.080.000.000.00-124012.50%
CSCO220121P000575002022-01-18 3:49PM EST57.500.120.000.000.00-158012.50%
CSCO220121P000580002022-01-18 3:47PM EST58.000.190.000.000.00-252012.50%
CSCO220121P000585002022-01-18 3:55PM EST58.500.280.000.000.00-4,21706.25%
CSCO220121P000590002022-01-18 3:55PM EST59.000.420.000.000.00-55703.13%
CSCO220121P000595002022-01-18 3:55PM EST59.500.610.000.000.00-39201.56%
CSCO220121P000600002022-01-18 3:55PM EST60.000.840.000.000.00-68300.00%
CSCO220121P000605002022-01-18 3:59PM EST60.501.080.000.000.00-11300.00%
CSCO220121P000610002022-01-18 3:54PM EST61.001.500.000.000.00-58200.00%
CSCO220121P000615002022-01-18 3:54PM EST61.501.970.000.000.00-5000.00%
CSCO220121P000620002022-01-18 3:50PM EST62.002.390.000.000.00-11100.00%
CSCO220121P000625002022-01-18 3:52PM EST62.502.880.000.000.00-2200.00%
CSCO220121P000630002022-01-18 3:50PM EST63.003.400.000.000.00-1300.00%
CSCO220121P000635002022-01-18 3:41PM EST63.503.900.000.000.00-300.00%
CSCO220121P000640002022-01-18 3:09PM EST64.003.960.000.000.00-1200.00%
CSCO220121P000645002022-01-18 12:47PM EST64.504.900.000.000.00-100.00%
CSCO220121P000650002022-01-18 3:09PM EST65.004.940.000.000.00-1100.00%
CSCO220121P000660002022-01-05 9:31AM EST66.005.000.000.000.00-200.00%
CSCO220121P000670002022-01-13 2:51PM EST67.005.250.000.000.00-1000.00%
CSCO220121P000675002022-01-13 2:51PM EST67.505.750.000.000.00-400.00%
CSCO220121P000680002021-12-31 3:34PM EST68.004.870.000.000.00-400.00%
CSCO220121P000700002022-01-18 10:28AM EST70.0010.150.000.000.00-400.00%
CSCO220121P000750002021-12-31 10:45AM EST75.0011.890.000.000.00-1000.00%
CSCO220121P000800002021-12-20 11:33AM EST80.0020.550.000.000.00-2200.00%
CSCO220121P000850002022-01-05 9:54AM EST85.0023.700.000.000.00-100.00%
CSCO220121P000900002021-12-27 11:58AM EST90.0027.200.000.000.00-300.00%