CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO200710C000390002020-07-02 1:55PM EDT39.007.056.807.00+0.60+9.30%2184.96%
CSCO200710C000400002020-07-01 2:24PM EDT40.006.095.806.000.00-3274.71%
CSCO200710C000405002020-06-26 2:25PM EDT40.505.605.405.550.00-1075.00%
CSCO200710C000415002020-06-26 10:33AM EDT41.503.404.454.550.00-1065.72%
CSCO200710C000420002020-07-02 3:58PM EDT42.003.653.954.05-0.60-14.12%101060.16%
CSCO200710C000425002020-07-01 12:32PM EDT42.503.703.453.500.00-12053.13%
CSCO200710C000430002020-07-01 9:44AM EDT43.003.062.892.980.00-131047.75%
CSCO200710C000435002020-07-02 1:31PM EDT43.502.572.432.51-0.36-12.29%41943.46%
CSCO200710C000440002020-06-30 3:31PM EDT44.002.421.972.050.00-1039.21%
CSCO200710C000445002020-07-02 11:34AM EDT44.501.721.561.63-0.79-31.47%3917236.13%
CSCO200710C000450002020-07-02 3:35PM EDT45.001.001.161.24-0.21-17.36%1425433.25%
CSCO200710C000455002020-07-02 3:57PM EDT45.500.620.820.87-0.31-33.33%7545229.88%
CSCO200710C000460002020-07-02 3:56PM EDT46.000.450.560.58-0.19-29.69%6041,01627.74%
CSCO200710C000465002020-07-02 3:58PM EDT46.500.250.390.38-0.21-45.65%18457127.00%
CSCO200710C000470002020-07-02 3:53PM EDT47.000.170.220.24-0.13-43.33%4152,14726.66%
CSCO200710C000475002020-07-02 3:47PM EDT47.500.100.130.15-0.12-54.55%2151,05826.76%
CSCO200710C000480002020-07-02 3:53PM EDT48.000.060.080.09-0.07-53.85%7202,07026.95%
CSCO200710C000485002020-07-02 3:52PM EDT48.500.040.050.06-0.06-60.00%1953927.93%
CSCO200710C000490002020-07-02 3:52PM EDT49.000.040.030.04-0.04-50.00%2243128.91%
CSCO200710C000495002020-07-01 1:58PM EDT49.500.040.020.030.00-111030.47%
CSCO200710C000500002020-07-02 10:48AM EDT50.000.020.020.03-0.02-50.00%286,34333.59%
CSCO200710C000505002020-06-30 10:13AM EDT50.500.030.010.000.00-482,00312.50%
CSCO200710C000510002020-07-01 3:57PM EDT51.000.010.010.03-0.02-66.67%501,45539.45%
CSCO200710C000520002020-06-30 11:23AM EDT52.000.030.000.030.00-71,19344.92%
CSCO200710C000530002020-06-30 10:17AM EDT53.000.030.000.030.00-18050.00%
CSCO200710C000540002020-06-16 10:11AM EDT54.000.030.000.010.00-217747.66%
CSCO200710C000550002020-07-01 2:33PM EDT55.000.020.000.010.00-2025951.56%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO200710P000350002020-06-29 9:40AM EDT35.000.010.000.000.00-105350.00%
CSCO200710P000380002020-07-02 3:25PM EDT38.000.010.000.02-0.06-85.71%2352.34%
CSCO200710P000390002020-06-29 1:35PM EDT39.000.040.000.030.00-22753.52%
CSCO200710P000400002020-07-02 2:02PM EDT40.000.020.020.030.00-19546.09%
CSCO200710P000405002020-07-01 2:05PM EDT40.500.040.020.030.00-11442.58%
CSCO200710P000410002020-07-02 3:39PM EDT41.000.020.020.04-0.02-50.00%3048440.63%
CSCO200710P000415002020-07-02 2:35PM EDT41.500.030.030.04-0.03-50.00%518237.11%
CSCO200710P000420002020-07-02 3:57PM EDT42.000.050.030.05-0.04-44.44%720934.57%
CSCO200710P000425002020-07-02 3:51PM EDT42.500.060.050.06-0.05-45.45%19233831.84%
CSCO200710P000430002020-07-02 3:57PM EDT43.000.070.060.07-0.09-56.25%4541428.71%
CSCO200710P000435002020-07-02 2:40PM EDT43.500.110.080.10-0.08-42.11%7526326.95%
CSCO200710P000440002020-07-02 3:58PM EDT44.000.160.120.14-0.10-38.46%1732524.81%
CSCO200710P000445002020-07-02 3:54PM EDT44.500.270.180.20-0.08-22.86%7343122.66%
CSCO200710P000450002020-07-02 3:51PM EDT45.000.380.300.30-0.08-17.39%17683020.90%
CSCO200710P000455002020-07-02 3:57PM EDT45.500.600.470.50-0.11-15.49%27621120.90%
CSCO200710P000460002020-07-02 3:58PM EDT46.000.860.680.72-0.10-10.42%8167218.99%
CSCO200710P000465002020-07-02 3:57PM EDT46.501.210.960.99+0.08+7.08%239915.43%
CSCO200710P000470002020-07-02 3:47PM EDT47.001.411.191.39-0.13-8.44%38612.50%
CSCO200710P000475002020-07-01 12:45PM EDT47.501.971.711.800.00-151440.00%
CSCO200710P000480002020-07-02 12:10PM EDT48.002.262.152.25-0.13-5.44%68330.00%
CSCO200710P000485002020-06-29 9:36AM EDT48.503.102.612.720.00-121150.00%
CSCO200710P000490002020-07-02 1:48PM EDT49.003.022.953.05-1.66-35.47%20300.00%
CSCO200710P000500002020-06-29 12:12PM EDT50.004.473.904.050.00-10150.00%
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