U.S. Markets close in 4 hrs 56 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.680-0.160 (-0.503%)
As of 11:04AM EDT. Market open.
People also watch
INTCORCLIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170728C000250002017-07-03 12:11PM EDT25.006.445.856.050.00-300.00%
CSCO170728C000270002017-07-14 11:58PM EDT27.004.204.354.500.00-330.00%
CSCO170728C000275002017-07-14 11:58PM EDT27.503.653.854.000.00-770.00%
CSCO170728C000290002017-07-20 11:12AM EDT29.002.872.822.860.00-31467.77%
CSCO170728C000295002017-07-21 11:49PM EDT29.502.522.312.390.00-71559.57%
CSCO170728C000300002017-07-24 9:30AM EDT30.001.901.781.790.042.15%1061242.97%
CSCO170728C000305002017-07-19 3:17PM EDT30.501.471.291.370.00-21241.80%
CSCO170728C000310002017-07-21 12:56PM EDT31.000.940.850.88-0.05-5.05%1950731.64%
CSCO170728C000315002017-07-24 10:21AM EDT31.500.380.380.39-0.05-11.63%111,99119.73%
CSCO170728C000320002017-07-24 10:41AM EDT32.000.090.090.10-0.04-30.77%1334,60015.04%
CSCO170728C000325002017-07-24 10:35AM EDT32.500.010.010.02-0.02-66.67%762,00515.24%
CSCO170728C000330002017-07-24 9:30AM EDT33.000.070.000.010.06600.00%259119.53%
CSCO170728C000335002017-07-24 9:30AM EDT33.500.280.000.020.272,700.00%155328.13%
CSCO170728C000340002017-06-30 11:54PM EDT34.000.070.000.030.00-160136.72%
CSCO170728C000345002017-06-29 2:05PM EDT34.500.010.000.020.00-146839.84%
CSCO170728C000350002017-07-24 9:30AM EDT35.000.480.000.010.474,700.00%151540.63%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170728P000260002017-07-14 11:58PM EDT26.000.010.000.020.00-1175.00%
CSCO170728P000270002017-06-26 11:16AM EDT27.000.020.000.03-0.01-33.33%3265.63%
CSCO170728P000275002017-06-16 11:56AM EDT27.500.010.000.030.00-108359.38%
CSCO170728P000280002017-07-07 11:44PM EDT28.000.060.010.040.00-2257.03%
CSCO170728P000285002017-07-24 9:30AM EDT28.500.060.000.020.05500.00%152,02348.44%
CSCO170728P000290002017-07-21 10:01AM EDT29.000.010.000.02-0.06-85.71%1116641.41%
CSCO170728P000295002017-07-11 12:08PM EDT29.500.070.010.030.00-305637.50%
CSCO170728P000300002017-07-24 9:30AM EDT30.000.290.000.020.282,800.00%1539328.13%
CSCO170728P000305002017-07-20 9:32AM EDT30.500.090.010.020.00-1032921.09%
CSCO170728P000310002017-07-24 10:26AM EDT31.000.030.020.030.00-123,66115.24%
CSCO170728P000315002017-07-24 10:16AM EDT31.500.090.090.100.00-381,08611.91%
CSCO170728P000320002017-07-24 10:16AM EDT32.000.310.310.320.026.90%1,0752,8743.13%
CSCO170728P000325002017-07-24 10:09AM EDT32.500.690.730.740.1016.95%10610.00%
CSCO170728P000330002017-07-21 3:57PM EDT33.001.171.151.19-0.26-18.18%11250.00%
CSCO170728P000335002017-07-19 2:32PM EDT33.501.491.611.710.00-3300.00%
CSCO170728P000340002017-06-29 2:37PM EDT34.002.882.803.050.00-2996.97%
CSCO170728P000385002017-06-22 5:59PM EDT38.506.756.807.000.00-121299.61%