UK markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.91+0.14 (+0.28%)
At close: 04:00PM EDT
49.93 +0.02 (+0.04%)
After hours: 05:13PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240328C000400002024-03-28 3:21PM EDT2024-03-289.968.1011.85+0.27+2.79%1828227.34%
CSCO240405C000400002024-03-28 3:21PM EDT2024-04-059.909.6010.10+0.69+7.49%19193.75%
CSCO240412C000400002024-03-26 10:28AM EDT2024-04-129.718.2011.700.00-5552.34%
CSCO240419C000400002024-03-18 10:01AM EDT2024-04-199.419.5510.200.00-230664.84%
CSCO240517C000400002024-03-19 10:41AM EDT2024-05-179.558.3011.550.00-101077.34%
CSCO240621C000400002024-03-28 3:50PM EDT2024-06-2110.119.9010.15+0.31+3.16%378731.93%
CSCO240719C000400002024-03-25 9:54AM EDT2024-07-199.759.8010.550.00-37636.45%
CSCO240816C000400002024-03-15 10:10AM EDT2024-08-1610.069.5010.600.00-1010033.45%
CSCO240920C000400002024-03-28 3:50PM EDT2024-09-2010.5310.2510.60-0.22-2.05%36029.96%
CSCO241018C000400002024-03-26 2:18PM EDT2024-10-1810.329.3512.150.00-11344.43%
CSCO250117C000400002024-03-28 3:33PM EDT2025-01-1711.1310.9511.70+0.43+4.02%2984033.35%
CSCO250321C000400002024-03-27 1:22PM EDT2025-03-2111.0510.8011.700.00-21530.27%
CSCO250620C000400002024-03-27 11:32AM EDT2025-06-2011.3510.1013.050.00-12035.55%
CSCO251219C000400002024-03-12 11:58AM EDT2025-12-1912.7511.5014.850.00-283938.88%
CSCO260116C000400002024-03-28 3:26PM EDT2026-01-1612.4511.5013.50+0.13+1.06%1168231.57%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240328P000400002024-02-21 11:20AM EDT2024-03-280.020.000.100.00-205,021217.19%
CSCO240419P000400002024-03-22 9:30AM EDT2024-04-190.010.000.090.00-511,47050.20%
CSCO240517P000400002024-03-28 10:26AM EDT2024-05-170.060.010.100.00-24934.38%
CSCO240621P000400002024-03-26 2:22PM EDT2024-06-210.110.040.170.00-215,88529.59%
CSCO240719P000400002024-03-28 3:57PM EDT2024-07-190.140.060.33-0.04-22.22%154630.08%
CSCO240816P000400002024-03-25 2:03PM EDT2024-08-160.300.210.310.00-510026.54%
CSCO240920P000400002024-03-28 3:41PM EDT2024-09-200.380.320.46+0.01+2.70%553,48226.47%
CSCO241018P000400002024-03-28 3:39PM EDT2024-10-180.460.350.68-0.06-11.54%1917027.74%
CSCO250117P000400002024-03-28 2:33PM EDT2025-01-170.810.821.22-0.05-5.81%110,16328.44%
CSCO250321P000400002024-03-28 3:44PM EDT2025-03-211.000.642.12-0.08-7.41%120532.73%
CSCO250620P000400002024-03-28 2:38PM EDT2025-06-201.351.232.26-0.04-2.88%396030.14%
CSCO250919P000400002024-03-27 2:51PM EDT2025-09-191.700.762.900.00-36131.13%
CSCO251219P000400002024-03-26 12:35PM EDT2025-12-191.971.582.300.00-223925.65%
CSCO260116P000400002024-03-28 3:18PM EDT2026-01-161.971.902.35-0.12-5.74%2656925.36%