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:70.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220128C000700002022-01-07 1:31PM EST2022-01-280.020.000.010.00-10520260.94%
CSCO220204C000700002022-01-11 3:29PM EST2022-02-040.030.000.030.00-101650.78%
CSCO220211C000700002022-01-12 10:27AM EST2022-02-110.110.000.190.00-465856.15%
CSCO220218C000700002022-01-21 3:25PM EST2022-02-180.040.030.05-0.02-33.33%101,96338.09%
CSCO220225C000700002022-01-18 12:10AM EST2022-02-250.200.000.110.00--138.67%
CSCO220318C000700002022-01-21 3:58PM EST2022-03-180.100.070.11-0.01-9.09%8953,56430.47%
CSCO220414C000700002022-01-21 10:23AM EST2022-04-140.200.140.18-0.01-4.76%1041,93527.44%
CSCO220617C000700002022-01-21 3:35PM EST2022-06-170.490.410.51-0.11-18.33%1834,57426.32%
CSCO220715C000700002022-01-21 3:26PM EST2022-07-150.570.490.72-0.19-25.00%270026.62%
CSCO230120C000700002022-01-21 3:47PM EST2023-01-201.791.621.94-0.31-14.76%678,61526.18%
CSCO240119C000700002022-01-21 2:02PM EST2024-01-193.853.604.80-0.55-12.50%12,44328.59%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220218P000700002022-01-20 12:41PM EST2022-02-1811.3013.2013.450.00-16028444.92%
CSCO220318P000700002022-01-20 3:37PM EST2022-03-1811.7212.9513.550.00-514135.35%
CSCO220414P000700002022-01-21 3:37PM EST2022-04-1413.7013.5514.35+4.20+44.21%74543.51%
CSCO220617P000700002022-01-13 3:48PM EST2022-06-179.8013.8514.150.00-32830.40%
CSCO220715P000700002022-01-20 3:14PM EST2022-07-1512.7014.0514.600.00-21532.24%
CSCO230120P000700002022-01-19 10:58AM EST2023-01-2014.0515.1016.350.00-227331.96%
CSCO240119P000700002022-01-07 11:52AM EST2024-01-1915.4016.2519.900.00-12412734.39%