U.S. Markets close in 4 hrs 26 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.50+0.06 (+0.19%)
At close: 4:00PM EDT
People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
29.00CSCO170602C000290002.642.334.050.000.00%4139116.80%
29.50CSCO170602C000295001.921.992.010.115.61%55828.91%
30.00CSCO170602C000300001.431.491.510.032.14%42058522.66%
30.50CSCO170602C000305000.941.001.03-0.05-5.05%89520.31%
31.00CSCO170602C000310000.530.550.57-0.02-3.64%17641216.60%
31.50CSCO170602C000315000.190.190.20-0.02-9.52%45666013.58%
32.00CSCO170602C000320000.040.030.06-0.02-33.33%1,5071,97615.43%
32.50CSCO170602C000325000.030.000.030.000.00%201,70719.73%
33.00CSCO170602C000330000.040.000.020.000.00%4029024.22%
33.50CSCO170602C000335000.030.000.020.000.00%6474330.47%
34.00CSCO170602C000340000.010.000.01-0.01-50.00%22,94432.03%
34.50CSCO170602C000345000.010.000.010.000.00%9271,32837.50%
35.00CSCO170602C000350000.010.000.010.000.00%19,81942.19%
35.50CSCO170602C000355000.010.000.010.000.00%866646.88%
36.00CSCO170602C000360000.110.000.010.000.00%249651.56%
36.50CSCO170602C000365000.010.000.010.000.00%109051.56%
37.00CSCO170602C000370000.030.000.010.000.00%66956.25%
37.50CSCO170602C000375000.010.000.01-0.02-66.67%5559.38%
38.00CSCO170602C000380000.020.000.01-0.01-50.00%3462.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
27.00CSCO170602P000270000.030.000.010.000.00%5554.69%
27.50CSCO170602P000275000.030.000.010.000.00%303150.00%
28.00CSCO170602P000280000.030.000.010.000.00%5546.88%
29.00CSCO170602P000290000.070.000.010.000.00%4535.16%
29.50CSCO170602P000295000.020.000.010.000.00%303528.91%
30.00CSCO170602P000300000.020.000.020.000.00%102,61425.78%
30.50CSCO170602P000305000.020.010.03-0.04-66.67%527420.31%
31.00CSCO170602P000310000.060.050.07-0.04-40.00%871,38816.60%
31.50CSCO170602P000315000.200.180.21-0.06-23.08%7161,13914.26%
32.00CSCO170602P000320000.660.520.550.1529.41%7548814.45%
32.50CSCO170602P000325001.080.981.030.000.00%2730319.73%
33.00CSCO170602P000330001.581.481.530.021.28%503,65126.56%
33.50CSCO170602P000335002.091.972.040.4023.67%1111735.16%
34.00CSCO170602P000340002.562.492.520.000.00%113036.33%
34.50CSCO170602P000345003.002.933.300.000.00%8510461.33%
35.00CSCO170602P000350003.683.404.352.59237.61%5098.63%
35.50CSCO170602P000355004.253.954.302.84201.42%5076.17%
36.00CSCO170602P000360004.944.454.700.000.00%1073.44%
39.00CSCO170602P000390007.307.107.700.000.00%22131.06%