U.S. Markets closed

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.48-0.28 (-0.87%)
At close: 4:00PM EDT

31.42 -0.07 (-0.21%)
After hours: 5:30PM EDT

People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.50CSCO170526C000285002.992.853.000.000.00%171857.81%
29.00CSCO170526C000290002.832.272.540.000.00%11062.50%
29.50CSCO170526C000295001.841.982.01-0.33-15.21%7218544.14%
30.00CSCO170526C000300001.431.471.50-0.29-16.86%52247431.25%
30.50CSCO170526C000305000.920.971.01-0.33-26.40%9327925.39%
31.00CSCO170526C000310000.480.490.53-0.28-36.84%28646317.97%
31.50CSCO170526C000315000.120.130.14-0.22-64.71%1,3556,29213.09%
32.00CSCO170526C000320000.010.010.02-0.07-87.50%6,0182,70714.06%
32.50CSCO170526C000325000.010.010.020.000.00%1001,82823.44%
33.00CSCO170526C000330000.010.010.020.000.00%701,46532.03%
33.50CSCO170526C000335000.010.000.010.000.00%351,65135.16%
34.00CSCO170526C000340000.010.000.01-0.03-75.00%173,93342.19%
34.50CSCO170526C000345000.010.000.010.000.00%441,26948.44%
35.00CSCO170526C000350000.010.000.010.000.00%652,30550.00%
35.50CSCO170526C000355000.010.000.010.000.00%230556.25%
36.00CSCO170526C000360000.010.000.010.000.00%261,03862.50%
36.50CSCO170526C000365000.010.000.010.000.00%415965.63%
37.00CSCO170526C000370000.010.000.01-0.03-75.00%554671.88%
37.50CSCO170526C000375000.020.000.010.000.00%28232578.13%
38.00CSCO170526C000380000.020.000.030.000.00%151595.31%
40.50CSCO170526C000405000.220.000.010.000.00%22106.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.50CSCO170526P000255000.020.000.030.000.00%50107.81%
27.50CSCO170526P000275000.010.000.010.000.00%3362.50%
28.00CSCO170526P000280000.010.000.020.000.00%202060.94%
28.50CSCO170526P000285000.030.000.020.000.00%101153.13%
29.00CSCO170526P000290000.010.000.010.000.00%54745.31%
29.50CSCO170526P000295000.010.000.010.000.00%1017736.72%
30.00CSCO170526P000300000.010.000.01-0.02-66.67%203,96628.91%
30.50CSCO170526P000305000.010.000.020.000.00%185623.44%
31.00CSCO170526P000310000.040.030.040.0133.33%8222,52116.99%
31.50CSCO170526P000315000.190.140.160.0990.00%1,3631,56913.28%
32.00CSCO170526P000320000.610.530.560.1327.08%2914,71217.97%
32.50CSCO170526P000325001.140.981.040.3137.35%8164124.22%
33.00CSCO170526P000330001.621.481.540.3527.56%3668932.81%
33.50CSCO170526P000335002.171.962.070.2211.28%1330549.22%
34.00CSCO170526P000340002.742.482.570.4821.24%12271857.81%
34.50CSCO170526P000345002.892.983.20-0.27-8.54%416870.70%
35.00CSCO170526P000350003.353.453.600.000.00%12053.13%
35.50CSCO170526P000355004.043.954.15-0.26-6.05%719974.22%
36.00CSCO170526P000360004.704.704.850.000.00%475130.86%
37.50CSCO170526P000375006.155.956.150.000.00%10100.78%
43.00CSCO170526P0004300011.8011.7011.900.000.00%2020242.19%