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

31.48 0.04 (0.13%)
After hours: 7:44PM 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%1718112.50%
29.00CSCO170526C000290002.832.352.490.000.00%110103.91%
29.50CSCO170526C000295001.901.931.950.063.26%1117662.50%
30.00CSCO170526C000300001.391.431.45-0.04-2.80%41469748.44%
30.50CSCO170526C000305000.920.930.950.000.00%7928934.38%
31.00CSCO170526C000310000.430.430.46-0.05-10.42%8543122.27%
31.50CSCO170526C000315000.080.060.08-0.04-33.33%7686,91016.41%
32.00CSCO170526C000320000.020.010.020.01100.00%4197,73725.78%
32.50CSCO170526C000325000.020.000.010.01100.00%331,81335.94%
33.00CSCO170526C000330000.010.000.020.000.00%701,46550.00%
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%441,26978.13%
35.00CSCO170526C000350000.010.000.010.000.00%652,30587.50%
35.50CSCO170526C000355000.010.000.010.000.00%230596.88%
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%50184.38%
27.50CSCO170526P000275000.010.000.010.000.00%33106.25%
28.00CSCO170526P000280000.010.000.020.000.00%2020103.13%
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%203,95148.44%
30.50CSCO170526P000305000.010.000.010.000.00%185734.38%
31.00CSCO170526P000310000.020.010.02-0.02-50.00%2572,81122.27%
31.50CSCO170526P000315000.120.120.14-0.07-36.84%1,7101,33316.41%
32.00CSCO170526P000320000.520.540.58-0.09-14.75%734,59425.78%
32.50CSCO170526P000325001.051.041.08-0.09-7.89%1248942.19%
33.00CSCO170526P000330001.441.531.58-0.18-11.11%2962656.25%
33.50CSCO170526P000335002.042.032.08-0.13-5.99%6429570.31%
34.00CSCO170526P000340002.412.532.58-0.33-12.04%969682.81%
34.50CSCO170526P000345002.893.003.150.000.00%416890.63%
35.00CSCO170526P000350003.353.453.600.000.00%120121.88%
35.50CSCO170526P000355004.044.004.150.000.00%7199112.50%
36.00CSCO170526P000360004.704.704.850.000.00%475216.41%
37.50CSCO170526P000375006.076.006.100.000.00%11181.25%
43.00CSCO170526P0004300011.8011.7011.900.000.00%2020405.47%