UK Markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.85-0.21 (-0.48%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220715C000425002022-01-05 10:37AM EDT42.5019.0317.6018.45-1.22-6.02%1014510.35%
CSCO220715C000450002022-01-04 1:09PM EDT45.0017.3015.1516.400.00-193463.62%
CSCO220715C000475002022-01-03 4:42PM EDT47.5015.8413.4513.850.00-410422.41%
CSCO220715C000500002022-01-04 12:27PM EDT50.0013.0411.3011.600.00-1061380.08%
CSCO220715C000525002022-01-03 2:30PM EDT52.5011.179.159.600.00-7422341.46%
CSCO220715C000550002022-01-05 2:04PM EDT55.007.856.907.95-0.75-8.72%1198305.52%
CSCO220715C000575002022-01-04 3:36PM EDT57.506.625.705.900.00-1283276.66%
CSCO220715C000600002022-01-05 4:54PM EDT60.004.414.254.65-0.74-14.37%16484252.83%
CSCO220715C000625002022-01-05 4:59PM EDT62.503.203.003.30-0.45-12.33%521,322226.86%
CSCO220715C000650002022-01-05 4:57PM EDT65.002.262.132.40-0.36-13.74%415,691209.38%
CSCO220715C000675002022-01-05 4:26PM EDT67.501.611.351.67-0.26-13.90%5168191.65%
CSCO220715C000700002022-01-05 11:54AM EDT70.001.291.021.30+0.03+2.38%2432185.94%
CSCO220715C000725002022-01-04 12:28PM EDT72.501.040.670.970.00-1135177.44%
CSCO220715C000750002022-01-03 11:44AM EDT75.000.740.451.030.00-39247180.66%
CSCO220715C000800002022-01-05 1:06PM EDT80.000.280.240.32-0.01-3.45%24138159.96%
CSCO220715C000850002021-12-31 4:59PM EDT85.000.230.130.260.00-123161.72%
CSCO220715C000900002022-01-03 2:38PM EDT90.000.140.020.240.00-315161.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220715P000325002021-12-30 10:51AM EDT32.500.100.070.550.00--194.82%
CSCO220715P000350002021-12-22 3:30PM EDT35.000.230.150.430.00-3773.24%
CSCO220715P000375002021-12-27 3:05PM EDT37.500.250.040.400.00-11959.67%
CSCO220715P000400002022-01-03 11:25AM EDT40.000.320.370.510.00-513743.02%
CSCO220715P000425002022-01-04 10:54AM EDT42.500.500.490.590.00-11020.51%
CSCO220715P000450002022-01-05 12:51PM EDT45.000.630.520.92-0.02-3.08%71130.00%
CSCO220715P000475002022-01-03 3:25PM EDT47.500.780.891.080.00-7230.00%
CSCO220715P000500002022-01-04 2:04PM EDT50.001.101.251.420.00-22800.00%
CSCO220715P000525002022-01-05 11:44AM EDT52.501.521.711.91+0.12+8.57%12,7730.00%
CSCO220715P000550002022-01-05 12:38PM EDT55.002.182.362.65+0.05+2.35%312020.00%
CSCO220715P000575002022-01-05 10:34AM EDT57.502.933.203.55+0.43+17.20%21350.00%
CSCO220715P000600002022-01-05 4:29PM EDT60.004.274.304.50+0.82+23.77%21190.00%
CSCO220715P000625002022-01-05 1:36PM EDT62.505.455.606.10+0.76+16.20%41590.00%
CSCO220715P000650002022-01-05 2:03PM EDT65.006.997.157.60+0.69+10.95%11570.00%
CSCO220715P000700002021-12-28 12:30PM EDT70.009.109.2513.050.00-230.00%
CSCO220715P000750002021-12-27 10:43AM EDT75.0013.7015.5016.200.00--50.00%
CSCO220715P000850002021-11-22 1:08PM EDT85.0030.5024.4524.600.00--150.00%