UK Markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.23+0.08 (+0.14%)
At close: 04:00PM EST
56.25 +0.02 (+0.04%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220121C000175002020-11-09 9:30AM EST17.5022.000.000.000.00-500.00%
CSCO220121C000200002021-04-12 11:26AM EST20.0031.8030.2033.050.00-2680.00%
CSCO220121C000225002021-06-14 2:41PM EST22.5031.4630.1030.250.00-1200.00%
CSCO220121C000250002021-05-20 9:30AM EST25.0026.7225.3528.950.00-142370.00%
CSCO220121C000275002021-06-17 11:26AM EST27.5025.6525.1025.250.00-1,0501030.00%
CSCO220121C000300002021-06-23 8:46AM EST30.0023.1522.8022.900.00-55,0240.00%
CSCO220121C000325002021-06-23 10:40AM EST32.5020.2220.1020.250.00-21240.00%
CSCO220121C000350002021-06-23 11:10AM EST35.0017.7517.6517.800.00-1522,6530.00%
CSCO220121C000375002020-11-10 3:11PM EST37.505.000.000.000.00-5800.00%
CSCO220121C000400002021-06-23 11:16AM EST40.0012.9312.8012.95+0.14+1.09%26,9180.00%
CSCO220121C000425002021-06-22 2:54PM EST42.5011.1510.5510.700.00-1610,0690.00%
CSCO220121C000450002020-11-10 3:25PM EST45.002.280.000.000.00-4900.00%
CSCO220121C000475002021-06-23 1:46PM EST47.506.656.506.600.00-5419,7470.00%
CSCO220121C000490002021-06-22 11:56AM EST49.005.675.305.450.00-5440.00%
CSCO220121C000500002021-06-24 10:17AM EST50.004.754.654.75-0.16-3.26%3732,1860.00%
CSCO220121C000525002021-06-24 11:25AM EST52.503.303.253.35-0.10-2.94%6618,9720.00%
CSCO220121C000550002020-11-10 2:02PM EST55.000.720.000.000.00-5500.00%
CSCO220121C000575002021-06-24 10:25AM EST57.501.481.481.50-0.06-3.90%2310,29424.95%
CSCO220121C000600002021-06-24 10:31AM EST60.000.950.900.95-0.01-1.04%1018,87827.95%
CSCO220121C000650002021-06-23 2:11PM EST65.000.410.390.420.00-1012,96033.20%
CSCO220121C000700002021-06-23 1:24PM EST70.000.200.160.220.00-253,78838.18%
CSCO220121C000750002020-11-10 3:25PM EST75.000.140.000.000.00-5012.50%
CSCO220121C000800002021-06-23 11:54AM EST80.000.070.040.09+0.01+16.67%201,21947.27%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220121P000175002021-06-18 2:17PM EST17.500.040.030.050.00-95698132.81%
CSCO220121P000200002021-06-15 1:13PM EST20.000.050.030.080.00-12,637122.66%
CSCO220121P000225002021-06-23 10:17AM EST22.500.080.070.090.00-65,703115.63%
CSCO220121P000250002020-11-10 3:54PM EST25.001.010.000.000.00-730050.00%
CSCO220121P000275002020-11-10 11:17AM EST27.501.460.000.000.00-38050.00%
CSCO220121P000300002021-06-24 10:48AM EST30.000.180.170.19-0.01-5.26%74814,71393.36%
CSCO220121P000325002021-06-23 2:59PM EST32.500.230.220.240.00-8010,49786.62%
CSCO220121P000350002021-06-24 11:00AM EST35.000.320.300.33-0.01-3.03%23136,68581.54%
CSCO220121P000375002020-11-10 11:05AM EST37.505.000.000.000.00-22025.00%
CSCO220121P000400002021-06-23 10:17AM EST40.000.630.600.610.00-633,74472.95%
CSCO220121P000425002021-06-23 12:45PM EST42.500.890.850.900.00-1324,54170.12%
CSCO220121P000450002021-06-24 9:31AM EST45.001.251.251.31-0.02-1.57%3235,70268.29%
CSCO220121P000475002021-06-24 11:33AM EST47.501.901.871.90+0.01+0.53%1018,62767.68%
CSCO220121P000490002021-06-24 11:18AM EST49.002.372.332.41+0.03+1.28%2848967.97%
CSCO220121P000500002020-11-05 11:45AM EST50.0013.500.000.000.00-106.25%
CSCO220121P000525002020-11-05 1:03PM EST52.5017.250.000.000.00-1106.25%
CSCO220121P000550002021-06-23 11:46AM EST55.005.405.305.400.00-331,06673.36%
CSCO220121P000575002020-11-04 1:16PM EST57.5022.420.000.000.00-2000.00%
CSCO220121P000600002020-10-27 11:27AM EST60.0024.900.000.000.00-300.00%
CSCO220121P000650002021-06-23 12:52PM EST65.0013.4013.4513.600.00-1138095.73%
CSCO220121P000700002021-06-14 1:38PM EST70.0017.2518.2518.350.00-21669108.84%
CSCO220121P000750002021-06-14 12:48PM EST75.0022.2023.2023.350.00-19890122.22%
CSCO220121P000800002021-06-22 11:55AM EST80.0027.9528.0028.150.00-252131.54%