U.S. Markets closed

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.44-0.05 (-0.16%)
At close: 4:00PM EDT

31.47 0.03 (0.10%)
After hours: 4:55PM EDT

People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.50CSCO170526C000285002.992.903.050.000.00%171879.69%
29.00CSCO170526C000290002.832.352.490.000.00%11073.44%
29.50CSCO170526C000295001.901.931.950.063.26%1117643.75%
30.00CSCO170526C000300001.391.431.45-0.04-2.80%41469734.38%
30.50CSCO170526C000305000.920.930.950.000.00%7928924.22%
31.00CSCO170526C000310000.430.430.46-0.05-10.42%8543115.63%
31.50CSCO170526C000315000.080.060.08-0.04-33.33%7686,91011.52%
32.00CSCO170526C000320000.020.010.020.01100.00%4197,73718.36%
32.50CSCO170526C000325000.020.000.010.01100.00%331,81325.78%
33.00CSCO170526C000330000.010.000.020.000.00%701,46539.84%
33.50CSCO170526C000335000.010.000.010.000.00%8061,65143.75%
34.00CSCO170526C000340000.010.000.01-0.03-75.00%173,93351.56%
34.50CSCO170526C000345000.010.000.010.000.00%441,26954.69%
35.00CSCO170526C000350000.010.000.010.000.00%652,30562.50%
35.50CSCO170526C000355000.010.000.010.000.00%230568.75%
36.00CSCO170526C000360000.010.000.010.000.00%261,03875.00%
36.50CSCO170526C000365000.010.000.010.000.00%415981.25%
37.00CSCO170526C000370000.010.000.01-0.03-75.00%554687.50%
37.50CSCO170526C000375000.020.000.010.000.00%28232593.75%
38.00CSCO170526C000380000.020.000.030.000.00%1515117.19%
40.50CSCO170526C000405000.220.000.010.000.00%22131.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.50CSCO170526P000255000.020.000.030.000.00%50131.25%
27.50CSCO170526P000275000.010.000.010.000.00%3375.00%
28.00CSCO170526P000280000.010.000.020.000.00%202073.44%
28.50CSCO170526P000285000.030.000.020.000.00%101164.06%
29.00CSCO170526P000290000.010.000.010.000.00%54750.00%
29.50CSCO170526P000295000.010.000.010.000.00%1017743.75%
30.00CSCO170526P000300000.010.000.010.000.00%203,95134.38%
30.50CSCO170526P000305000.010.000.010.000.00%185724.22%
31.00CSCO170526P000310000.020.010.02-0.02-50.00%2572,81115.63%
31.50CSCO170526P000315000.120.120.14-0.07-36.84%1,7101,33311.52%
32.00CSCO170526P000320000.520.540.58-0.09-14.75%734,59418.36%
32.50CSCO170526P000325001.051.041.08-0.09-7.89%1248929.69%
33.00CSCO170526P000330001.441.531.58-0.18-11.11%2962639.84%
33.50CSCO170526P000335002.042.032.08-0.13-5.99%6429549.22%
34.00CSCO170526P000340002.412.532.58-0.33-12.04%969658.59%
34.50CSCO170526P000345002.893.003.150.000.00%416864.06%
35.00CSCO170526P000350003.353.453.600.000.00%12085.94%
35.50CSCO170526P000355004.044.004.150.000.00%719979.69%
36.00CSCO170526P000360004.704.704.850.000.00%475153.13%
37.50CSCO170526P000375006.076.006.100.000.00%11128.13%
43.00CSCO170526P0004300011.8011.7011.900.000.00%2020286.72%