UK markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.68-1.40 (-2.41%)
At close: 04:00PM EST
56.46 -0.22 (-0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220128C000550002022-01-21 3:59PM EST2022-01-282.201.992.24-1.55-41.33%272239.55%
CSCO220204C000550002022-01-21 3:16PM EST2022-02-042.422.012.55-1.38-36.32%25535.99%
CSCO220211C000550002022-01-20 10:23AM EST2022-02-114.082.392.790.00-1334.23%
CSCO220218C000550002022-01-21 3:59PM EST2022-02-183.203.053.20-0.86-21.18%29030236.67%
CSCO220225C000550002022-01-21 10:50AM EST2022-02-253.852.883.40-1.70-30.63%2235.82%
CSCO220304C000550002022-01-20 3:05PM EST2022-03-043.993.553.70-0.68-14.56%-036.82%
CSCO220318C000550002022-01-21 3:07PM EST2022-03-183.643.403.65-0.91-20.00%1472,06431.28%
CSCO220414C000550002022-01-21 3:45PM EST2022-04-144.003.904.05-0.80-16.67%3406,56029.57%
CSCO220617C000550002022-01-21 3:51PM EST2022-06-174.954.804.95-0.80-13.91%637,28028.71%
CSCO220715C000550002022-01-21 3:30PM EST2022-07-155.054.956.10-0.85-14.41%281333.89%
CSCO230120C000550002022-01-21 10:46AM EST2023-01-207.126.507.10-0.55-7.17%297,13128.06%
CSCO240119C000550002022-01-21 3:00PM EST2024-01-198.958.259.30-1.19-11.74%1477726.95%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220128P000550002022-01-21 3:59PM EST2022-01-280.400.420.48+0.28+233.33%1678636.52%
CSCO220204P000550002022-01-21 3:57PM EST2022-02-040.660.630.88+0.43+186.96%925836.23%
CSCO220211P000550002022-01-21 2:56PM EST2022-02-110.830.831.02+0.47+130.56%65832.42%
CSCO220218P000550002022-01-21 3:59PM EST2022-02-181.421.381.46+0.52+57.78%1,2852,79535.65%
CSCO220225P000550002022-01-21 3:57PM EST2022-02-251.541.451.59+0.72+87.80%695233.86%
CSCO220304P000550002022-01-21 11:43AM EST2022-03-041.441.481.56+0.49+51.58%13-30.49%
CSCO220318P000550002022-01-21 3:57PM EST2022-03-181.901.911.95+0.55+40.74%8214,02831.06%
CSCO220414P000550002022-01-21 3:30PM EST2022-04-142.382.392.50+0.73+44.24%992,04430.84%
CSCO220617P000550002022-01-21 3:54PM EST2022-06-173.403.303.45+0.91+36.55%2,67913,55730.03%
CSCO220715P000550002022-01-21 3:16PM EST2022-07-153.703.653.90+0.85+29.82%1052,82130.48%
CSCO230120P000550002022-01-21 3:09PM EST2023-01-205.805.605.95+0.90+18.37%525,33230.51%
CSCO240119P000550002022-01-21 3:00PM EST2024-01-198.286.3510.30+1.93+30.39%21,05735.74%