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:60.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220128C000600002022-01-21 3:43PM EST2022-01-280.080.070.09-0.15-65.22%6162,61432.03%
CSCO220204C000600002022-01-21 3:32PM EST2022-02-040.220.180.24-0.19-46.34%26140728.76%
CSCO220211C000600002022-01-21 3:20PM EST2022-02-110.360.350.42-0.33-47.83%1012,57328.37%
CSCO220218C000600002022-01-21 3:54PM EST2022-02-180.810.790.87-0.38-31.93%1,5968,04133.69%
CSCO220225C000600002022-01-21 3:48PM EST2022-02-250.930.890.96-0.42-31.11%4510831.54%
CSCO220304C000600002022-01-21 12:43PM EST2022-03-041.081.001.12-0.54-33.33%361931.13%
CSCO220318C000600002022-01-21 3:55PM EST2022-03-181.251.161.28-0.41-24.70%3,70225,82028.93%
CSCO220414C000600002022-01-21 3:37PM EST2022-04-141.661.551.62-0.41-19.81%4127,11027.15%
CSCO220617C000600002022-01-21 3:57PM EST2022-06-172.532.152.54-0.58-18.65%5528,55927.09%
CSCO220715C000600002022-01-21 3:59PM EST2022-07-152.712.582.81-0.46-14.51%4661826.59%
CSCO230120C000600002022-01-21 3:54PM EST2023-01-204.604.304.75-0.59-11.37%6869,51427.10%
CSCO240119C000600002022-01-21 3:19PM EST2024-01-196.956.757.15-0.63-8.31%432,45226.67%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220128P000600002022-01-21 3:52PM EST2022-01-283.173.253.85+1.32+71.35%38650056.93%
CSCO220204P000600002022-01-21 12:10PM EST2022-02-043.303.353.60+1.40+73.68%1056130.27%
CSCO220211P000600002022-01-21 11:57AM EST2022-02-113.333.553.75+1.22+57.82%959928.61%
CSCO220218P000600002022-01-21 3:54PM EST2022-02-184.004.054.20+1.00+33.33%2596,46633.89%
CSCO220225P000600002022-01-21 12:22PM EST2022-02-253.883.954.45+1.59+69.43%1315634.38%
CSCO220304P000600002022-01-21 12:49PM EST2022-03-043.994.104.40+1.31+48.88%41630.54%
CSCO220318P000600002022-01-21 3:54PM EST2022-03-184.554.204.70+1.23+37.05%2014,84330.18%
CSCO220414P000600002022-01-21 3:57PM EST2022-04-145.105.055.20+1.00+24.39%1391,28629.74%
CSCO220617P000600002022-01-21 3:07PM EST2022-06-176.005.906.20+0.95+18.81%323,10429.54%
CSCO220715P000600002022-01-21 1:59PM EST2022-07-156.406.256.65+1.20+23.08%15019929.99%
CSCO230120P000600002022-01-21 2:44PM EST2023-01-208.358.259.10+1.05+14.38%1526,50131.70%
CSCO240119P000600002022-01-11 11:00AM EST2024-01-198.989.6013.000.00-11,20334.66%