CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO200124C000370002020-01-15 2:09PM EST37.0011.0011.8512.200.00--2075.00%
CSCO200124C000375002019-12-05 10:33AM EST37.506.228.2512.250.00--0177.15%
CSCO200124C000400002020-01-17 11:26AM EST40.009.008.859.20+1.20+15.38%-156.25%
CSCO200124C000410002019-12-06 11:23AM EST41.003.106.006.400.00-100.00%
CSCO200124C000415002019-12-17 10:36AM EST41.504.607.357.750.00--059.38%
CSCO200124C000420002019-12-31 3:37PM EST42.007.506.857.25+1.58+26.69%101055.86%
CSCO200124C000425002019-12-31 3:12PM EST42.505.406.356.750.00-4152.34%
CSCO200124C000430002020-01-03 3:52PM EST43.004.805.856.300.00-143353.91%
CSCO200124C000435002019-12-31 3:35PM EST43.504.305.355.800.00-333350.00%
CSCO200124C000440002020-01-17 9:30AM EST44.005.284.955.15+0.33+6.67%26455.66%
CSCO200124C000445002020-01-17 3:26PM EST44.504.454.354.75+0.65+17.11%6259.67%
CSCO200124C000450002020-01-17 11:49AM EST45.004.003.854.35+0.17+4.44%76261.52%
CSCO200124C000455002020-01-17 11:29AM EST45.503.553.353.85+1.04+41.43%4816656.06%
CSCO200124C000460002020-01-17 3:58PM EST46.003.103.003.10+0.13+4.38%9946032.81%
CSCO200124C000465002020-01-17 1:00PM EST46.502.512.532.60+0.10+4.15%696428.52%
CSCO200124C000470002020-01-17 3:58PM EST47.002.082.022.10+0.10+5.05%2611,03124.22%
CSCO200124C000475002020-01-17 3:27PM EST47.501.481.561.62-0.06-3.90%1801,45721.00%
CSCO200124C000480002020-01-17 3:51PM EST48.001.101.111.16-0.10-8.33%1,6202,12218.26%
CSCO200124C000485002020-01-17 3:56PM EST48.500.780.710.75-0.02-2.50%1,0441,83816.41%
CSCO200124C000490002020-01-17 3:54PM EST49.000.420.410.43-0.07-14.29%1,4431,17315.53%
CSCO200124C000495002020-01-17 3:58PM EST49.500.210.200.23-0.06-22.22%1,49152315.72%
CSCO200124C000500002020-01-17 3:58PM EST50.000.110.100.11-0.03-21.43%9,08491615.92%
CSCO200124C000505002020-01-17 3:56PM EST50.500.060.040.06+0.02+50.00%55687717.19%
CSCO200124C000510002020-01-17 1:01PM EST51.000.040.030.050.00-107020.31%
CSCO200124C000515002020-01-17 10:00AM EST51.500.040.000.04+0.02+100.00%112022.66%
CSCO200124C000525002020-01-17 10:38AM EST52.500.020.000.04-0.01-33.33%1429.49%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO200124P000380002020-01-17 3:40PM EST38.000.010.000.03-0.08-88.89%121378.13%
CSCO200124P000385002019-12-26 10:02AM EST38.500.060.000.030.00-101375.00%
CSCO200124P000390002020-01-14 9:51AM EST39.000.010.000.020.00-41867.19%
CSCO200124P000400002019-12-19 10:55AM EST40.000.040.000.030.00-284364.06%
CSCO200124P000405002019-12-06 3:06PM EST40.500.310.000.040.00-111163.28%
CSCO200124P000410002019-12-16 9:58AM EST41.000.090.000.020.00-4054.69%
CSCO200124P000415002019-12-31 2:01PM EST41.500.080.000.030.00-21653.91%
CSCO200124P000420002019-12-31 9:45AM EST42.000.010.000.020.00-2014152.34%
CSCO200124P000425002020-01-17 10:59AM EST42.500.010.000.020.00-2028849.22%
CSCO200124P000430002020-01-16 10:48AM EST43.000.010.000.020.00-211445.31%
CSCO200124P000435002020-01-09 12:26PM EST43.500.050.000.030.00-311444.92%
CSCO200124P000440002020-01-15 2:12PM EST44.000.010.000.030.00-114741.41%
CSCO200124P000445002020-01-17 9:40AM EST44.500.010.000.04-0.01-50.00%26439.45%
CSCO200124P000450002020-01-16 11:34AM EST45.000.010.000.040.00-120235.94%
CSCO200124P000455002020-01-17 1:01PM EST45.500.020.010.040.00-568632.03%
CSCO200124P000460002020-01-17 3:26PM EST46.000.020.010.050.00-1134429.49%
CSCO200124P000465002020-01-17 11:11AM EST46.500.030.010.06-0.01-25.00%337326.56%
CSCO200124P000470002020-01-17 3:44PM EST47.000.030.020.04-0.02-40.00%4338520.31%
CSCO200124P000475002020-01-17 3:55PM EST47.500.030.040.06-0.06-66.67%7139518.07%
CSCO200124P000480002020-01-17 3:56PM EST48.000.080.080.10-0.06-42.86%14526916.11%
CSCO200124P000485002020-01-17 3:57PM EST48.500.170.180.20-0.09-34.62%37459315.14%
CSCO200124P000490002020-01-17 3:51PM EST49.000.390.360.39-0.07-15.22%67424514.75%
CSCO200124P000495002020-01-17 3:57PM EST49.500.640.650.69-0.05-7.25%1554314.94%
CSCO200124P000500002020-01-17 3:59PM EST50.001.071.041.090.00-57142815.92%
CSCO200124P000505002020-01-17 11:02AM EST50.501.441.321.65-0.24-14.29%9924.12%
CSCO200124P000510002020-01-17 10:05AM EST51.001.741.942.04-0.42-19.44%1121.19%
CSCO200124P000530002020-01-14 8:02PM EST53.005.253.804.150.00--045.80%
CSCO200124P000550002019-12-30 9:46AM EST55.007.805.806.150.00--160.55%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more