U.S. Markets close in 23 mins.

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.445+0.00 (+0.02%)
As of 3:37PM EDT. Market open.
People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.50CSCO170526C000285002.992.863.000.000.00%1718124.22%
29.00CSCO170526C000290002.422.472.50-0.41-14.49%41099.22%
29.50CSCO170526C000295001.901.971.990.000.00%1716579.69%
30.00CSCO170526C000300001.421.481.490.032.16%2866064.84%
30.50CSCO170526C000305000.950.991.000.033.26%425850.39%
31.00CSCO170526C000310000.420.480.49-0.01-2.33%13843129.30%
31.50CSCO170526C000315000.010.010.02-0.07-87.50%9846,9376.25%
32.00CSCO170526C000320000.010.000.01-0.01-50.00%277,70221.88%
32.50CSCO170526C000325000.010.000.01-0.01-50.00%101,78535.94%
33.00CSCO170526C000330000.010.000.010.000.00%701,46550.00%
33.50CSCO170526C000335000.010.000.010.000.00%8061,65156.25%
34.00CSCO170526C000340000.010.000.01-0.03-75.00%173,93365.63%
34.50CSCO170526C000345000.010.000.010.000.00%441,26978.13%
35.00CSCO170526C000350000.010.000.010.000.00%652,30587.50%
35.50CSCO170526C000355000.010.000.010.000.00%230596.88%
36.00CSCO170526C000360000.010.000.010.000.00%261,038106.25%
36.50CSCO170526C000365000.010.000.010.000.00%4159118.75%
37.00CSCO170526C000370000.010.000.01-0.03-75.00%5546125.00%
37.50CSCO170526C000375000.020.000.010.000.00%282325137.50%
38.00CSCO170526C000380000.020.000.030.000.00%1515165.63%
40.50CSCO170526C000405000.220.000.010.000.00%22187.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.50CSCO170526P000255000.020.000.030.000.00%50184.38%
27.50CSCO170526P000275000.010.000.010.000.00%33106.25%
28.00CSCO170526P000280000.010.000.020.000.00%2020103.13%
28.50CSCO170526P000285000.030.000.020.000.00%101190.63%
29.00CSCO170526P000290000.010.000.010.000.00%54768.75%
29.50CSCO170526P000295000.010.000.010.000.00%1017756.25%
30.00CSCO170526P000300000.010.000.010.000.00%203,95148.44%
30.50CSCO170526P000305000.010.000.010.000.00%985734.38%
31.00CSCO170526P000310000.010.000.01-0.01-50.00%1022,81118.75%
31.50CSCO170526P000315000.030.020.03-0.09-75.00%6911,5110.00%
32.00CSCO170526P000320000.590.510.520.0713.46%2514,5390.00%
32.50CSCO170526P000325001.041.001.02-0.01-0.95%793080.00%
33.00CSCO170526P000330001.521.541.560.085.56%4262243.75%
33.50CSCO170526P000335002.072.022.030.031.47%192820.00%
34.00CSCO170526P000340002.562.492.520.156.22%426930.00%
34.50CSCO170526P000345003.103.003.100.217.27%25166110.94%
35.00CSCO170526P000350003.353.453.650.000.00%120146.88%
35.50CSCO170526P000355004.043.954.150.000.00%7199160.94%
36.00CSCO170526P000360004.704.704.850.000.00%475217.58%
37.50CSCO170526P000375006.075.956.10-0.08-1.32%11184.38%
43.00CSCO170526P0004300011.8011.7011.900.000.00%2020407.03%