U.S. Markets close in 5 hrs 47 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.69+0.10 (+0.32%)
As of 10:12AM EDT. Market open.
People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.50CSCO170526C000285002.993.153.450.000.00%171877.73%
29.00CSCO170526C000290002.832.633.050.000.00%11074.41%
29.50CSCO170526C000295002.282.162.200.000.00%4718434.38%
30.00CSCO170526C000300001.681.681.710.000.00%40340631.25%
30.50CSCO170526C000305001.191.181.19-0.09-7.03%3127212.50%
31.00CSCO170526C000310000.720.720.73-0.09-11.11%3144518.75%
31.50CSCO170526C000315000.330.310.320.0413.79%86,33216.02%
32.00CSCO170526C000320000.090.080.090.0112.50%502,80915.82%
32.50CSCO170526C000325000.030.010.030.000.00%8541,64918.75%
33.00CSCO170526C000330000.010.000.010.000.00%1,0051,46521.09%
33.50CSCO170526C000335000.010.000.020.000.00%351,65131.25%
34.00CSCO170526C000340000.010.000.01-0.03-75.00%173,93333.59%
34.50CSCO170526C000345000.010.000.010.000.00%441,26939.06%
35.00CSCO170526C000350000.010.000.010.000.00%652,30545.31%
35.50CSCO170526C000355000.010.000.020.000.00%230550.00%
36.00CSCO170526C000360000.010.000.010.000.00%261,03850.00%
36.50CSCO170526C000365000.010.000.010.000.00%415956.25%
37.00CSCO170526C000370000.010.000.01-0.03-75.00%554659.38%
37.50CSCO170526C000375000.020.000.010.000.00%28232565.63%
38.00CSCO170526C000380000.020.000.030.000.00%151579.69%
40.50CSCO170526C000405000.220.000.010.000.00%2290.63%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.50CSCO170526P000255000.020.000.030.000.00%5095.31%
27.50CSCO170526P000275000.010.000.020.000.00%3362.50%
28.00CSCO170526P000280000.010.000.020.000.00%202054.69%
28.50CSCO170526P000285000.030.000.020.000.00%101153.91%
29.00CSCO170526P000290000.010.000.01-0.02-66.67%54741.41%
29.50CSCO170526P000295000.010.000.010.000.00%1017734.38%
30.00CSCO170526P000300000.030.020.040.000.00%4433,76636.33%
30.50CSCO170526P000305000.010.000.030.000.00%4885625.78%
31.00CSCO170526P000310000.020.030.04-0.09-81.82%152,41718.75%
31.50CSCO170526P000315000.120.130.14-0.07-36.84%3621,47016.80%
32.00CSCO170526P000320000.320.390.41-0.03-8.57%34,73516.60%
32.50CSCO170526P000325000.670.830.84-0.28-29.47%464418.75%
33.00CSCO170526P000330001.231.311.310.000.00%68870812.50%
33.50CSCO170526P000335001.561.821.840.000.00%28731533.99%
34.00CSCO170526P000340002.202.322.340.000.00%4971841.02%
34.50CSCO170526P000345003.162.333.000.000.00%1016875.78%
35.00CSCO170526P000350003.353.204.45-0.35-9.46%131120.51%
35.50CSCO170526P000355004.304.204.350.000.00%20199124.81%
36.00CSCO170526P000360004.704.704.850.000.00%475133.79%
43.00CSCO170526P0004300011.8011.7011.900.000.00%2020238.28%