U.S. Markets close in 5 hrs 11 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.47+0.02 (+0.08%)
As of 10:49AM EDT. Market open.
People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.50CSCO170526C000285002.992.933.100.000.00%1718121.88%
29.00CSCO170526C000290002.832.432.720.000.00%110128.13%
29.50CSCO170526C000295001.901.972.000.000.00%1116571.88%
30.00CSCO170526C000300001.391.471.500.000.00%41466056.25%
30.50CSCO170526C000305000.920.950.980.000.00%7925837.50%
31.00CSCO170526C000310000.450.470.500.024.65%4043127.34%
31.50CSCO170526C000315000.050.030.06-0.03-37.50%6316,93711.72%
32.00CSCO170526C000320000.010.000.01-0.01-50.00%77,70221.09%
32.50CSCO170526C000325000.020.000.010.000.00%331,78535.94%
33.00CSCO170526C000330000.010.000.010.000.00%701,46548.44%
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%441,26975.00%
35.00CSCO170526C000350000.010.000.010.000.00%652,30587.50%
35.50CSCO170526C000355000.010.000.020.000.00%2305106.25%
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%50187.50%
27.50CSCO170526P000275000.010.000.010.000.00%33106.25%
28.00CSCO170526P000280000.010.000.020.000.00%2020106.25%
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%203,95150.00%
30.50CSCO170526P000305000.010.000.010.000.00%485734.38%
31.00CSCO170526P000310000.010.000.02-0.01-50.00%12,81123.44%
31.50CSCO170526P000315000.060.060.09-0.06-50.00%741,51110.94%
32.00CSCO170526P000320000.510.510.54-0.01-1.92%244,53918.75%
32.50CSCO170526P000325001.051.011.040.000.00%1230831.25%
33.00CSCO170526P000330001.441.511.540.000.00%2962243.75%
33.50CSCO170526P000335002.052.022.060.010.49%1028256.25%
34.00CSCO170526P000340002.412.512.540.000.00%969365.63%
34.50CSCO170526P000345002.892.943.100.000.00%4166119.53%
35.00CSCO170526P000350003.353.403.650.000.00%120153.52%
35.50CSCO170526P000355004.043.904.150.000.00%7199167.97%
36.00CSCO170526P000360004.704.704.850.000.00%475222.66%
37.50CSCO170526P000375006.075.956.10-0.08-1.32%11196.88%
43.00CSCO170526P0004300011.8011.7011.900.000.00%2020414.06%