UK markets close in 6 hours 48 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.62-0.71 (-1.28%)
At close: 04:00PM EST
54.80 +0.18 (+0.33%)
Pre-market: 04:24AM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220204C000500002022-01-27 2:24PM EST2022-02-044.800.000.000.00-1100.00%
CSCO220211C000500002022-01-24 11:42AM EST2022-02-115.850.000.000.00-1000.00%
CSCO220218C000500002022-01-27 3:13PM EST2022-02-185.300.000.000.00-300.00%
CSCO220318C000500002022-01-27 2:09PM EST2022-03-186.040.000.000.00-3400.00%
CSCO220414C000500002022-01-26 3:08PM EST2022-04-146.520.000.000.00-300.00%
CSCO220617C000500002022-01-27 1:33PM EST2022-06-176.750.000.000.00-1000.00%
CSCO220715C000500002022-01-27 2:24PM EST2022-07-157.050.000.000.00-3500.00%
CSCO230120C000500002022-01-27 3:16PM EST2023-01-208.390.000.000.00-1700.00%
CSCO240119C000500002022-01-27 3:59PM EST2024-01-1910.500.000.000.00-25400.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220128P000500002022-01-26 3:19PM EST2022-01-280.030.000.000.00-71050.00%
CSCO220204P000500002022-01-27 3:51PM EST2022-02-040.160.000.000.00-85012.50%
CSCO220211P000500002022-01-27 3:35PM EST2022-02-110.340.000.000.00-7012.50%
CSCO220218P000500002022-01-27 3:59PM EST2022-02-180.720.000.000.00-339012.50%
CSCO220225P000500002022-01-27 12:45PM EST2022-02-250.730.000.000.00-406.25%
CSCO220304P000500002022-01-27 1:24PM EST2022-03-041.000.000.000.00-506.25%
CSCO220318P000500002022-01-27 3:57PM EST2022-03-181.170.000.000.00-1,01206.25%
CSCO220414P000500002022-01-27 2:19PM EST2022-04-141.500.000.000.00-1,19706.25%
CSCO220617P000500002022-01-27 3:46PM EST2022-06-172.330.000.000.00-1,74103.13%
CSCO220715P000500002022-01-27 1:48PM EST2022-07-152.760.000.000.00-20703.13%
CSCO230120P000500002022-01-27 2:27PM EST2023-01-204.500.000.000.00-501.56%
CSCO240119P000500002022-01-27 10:10AM EST2024-01-196.300.000.000.00-1001.56%