U.S. Markets open in 8 hrs 58 mins

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
32.34+0.25 (+0.78%)
At close: 4:00PM EDT
People also watch
INTCORCLIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170818C000180002017-07-20 10:16AM EDT18.0013.8113.7513.950.00-1000.00%
CSCO170818C000200002017-08-11 9:30AM EDT20.0011.6011.2511.70+0.15+1.31%110.00%
CSCO170818C000230002017-07-31 10:40AM EDT23.008.498.408.60+0.03+0.35%10100.00%
CSCO170818C000240002017-08-17 12:06AM EDT24.007.887.708.750.00-55341.41%
CSCO170818C000250002017-08-16 2:53PM EDT25.007.257.157.55+0.25+3.57%46150.00%
CSCO170818C000260002017-07-17 9:51AM EDT26.005.605.805.950.00-110.00%
CSCO170818C000270002017-08-15 3:08PM EDT27.005.135.205.500.00-55109.38%
CSCO170818C000275002017-08-11 5:08PM EDT27.503.613.954.050.00-59590.00%
CSCO170818C000280002017-08-16 3:44PM EDT28.004.334.254.45+0.21+5.10%1,3621,98489.06%
CSCO170818C000285002017-08-04 11:58PM EDT28.503.453.253.400.00-100.00%
CSCO170818C000290002017-08-16 3:57PM EDT29.003.303.253.45+0.40+13.79%1387870.31%
CSCO170818C000295002017-08-11 2:27PM EDT29.502.132.102.14+0.11+5.45%181490.00%
CSCO170818C000300002017-08-16 3:46PM EDT30.002.362.282.53+0.12+5.36%2463,51373.44%
CSCO170818C000305002017-08-16 3:57PM EDT30.501.901.882.00+0.20+11.76%4657068.75%
CSCO170818C000310002017-08-16 3:58PM EDT31.001.451.451.56+0.07+5.07%7355,41666.02%
CSCO170818C000315002017-08-16 3:59PM EDT31.501.091.051.16+0.12+12.37%2,1575,21762.89%
CSCO170818C000320002017-08-16 3:59PM EDT32.000.760.710.77+0.11+16.92%6,67130,42558.20%
CSCO170818C000325002017-08-16 3:59PM EDT32.500.470.460.50+0.07+17.50%11,5809,54558.20%
CSCO170818C000330002017-08-16 3:59PM EDT33.000.270.260.27+0.05+22.73%29,02666,87555.08%
CSCO170818C000335002017-08-16 4:17PM EDT33.500.130.110.15+0.03+30.00%6,9111,90453.13%
CSCO170818C000340002017-08-16 3:59PM EDT34.000.090.060.10+0.04+80.00%3,75819,07257.03%
CSCO170818C000345002017-08-16 3:58PM EDT34.500.040.020.04+0.02+100.00%45398253.91%
CSCO170818C000350002017-08-16 3:59PM EDT35.000.020.010.02+0.01+100.00%2,3876,31056.25%
CSCO170818C000355002017-08-17 12:06AM EDT35.500.010.000.080.00-401076.56%
CSCO170818C000360002017-08-16 3:57PM EDT36.000.010.010.02-0.03-75.00%1266,11071.88%
CSCO170818C000370002017-08-16 11:49AM EDT37.000.010.000.01-0.01-50.00%11,86875.00%
CSCO170818C000380002017-08-16 9:36AM EDT38.000.020.000.01+0.01+100.00%201,36887.50%
CSCO170818C000390002017-06-02 11:49PM EDT39.000.100.000.020.00-7176109.38%
CSCO170818C000400002017-06-02 11:49PM EDT40.000.030.000.020.00-3155121.88%
CSCO170818C000430002017-07-21 11:49PM EDT43.000.010.000.010.00-11143.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170818P000200002017-06-02 11:49PM EDT20.000.020.000.020.00-2020262.50%
CSCO170818P000220002017-06-02 11:49PM EDT22.000.040.000.020.00-2021212.50%
CSCO170818P000230002017-06-02 11:49PM EDT23.000.030.000.030.00-517200.00%
CSCO170818P000240002017-07-26 1:58PM EDT24.000.010.000.020.00-560168.75%
CSCO170818P000250002017-08-15 3:41PM EDT25.000.010.000.010.00-2319137.50%
CSCO170818P000255002017-07-28 11:58PM EDT25.500.020.000.030.00-11146.88%
CSCO170818P000260002017-08-16 3:08PM EDT26.000.010.000.010.00-31,210118.75%
CSCO170818P000265002017-07-28 11:58PM EDT26.500.020.010.040.00-11134.38%
CSCO170818P000270002017-08-16 11:06AM EDT27.000.020.000.01-0.03-60.00%763,57796.88%
CSCO170818P000275002017-08-16 11:59AM EDT27.500.020.000.01-0.01-33.33%805090.63%
CSCO170818P000280002017-08-16 3:55PM EDT28.000.010.000.01-0.03-75.00%1217,94081.25%
CSCO170818P000285002017-08-16 3:59PM EDT28.500.010.000.01-0.03-75.00%951,71671.88%
CSCO170818P000290002017-08-16 3:56PM EDT29.000.010.000.04-0.04-80.00%9527,95478.13%
CSCO170818P000295002017-08-16 3:59PM EDT29.500.040.030.04-0.03-42.86%7212,67675.00%
CSCO170818P000300002017-08-16 3:59PM EDT30.000.060.050.06-0.05-45.45%3,80115,76370.31%
CSCO170818P000305002017-08-16 3:59PM EDT30.500.090.050.10-0.07-43.75%6,9655,48463.28%
CSCO170818P000310002017-08-16 3:59PM EDT31.000.170.160.19-0.09-34.62%8,53722,02167.58%
CSCO170818P000315002017-08-16 3:59PM EDT31.500.240.260.28-0.15-38.46%3,7379,17263.48%
CSCO170818P000320002017-08-16 3:59PM EDT32.000.430.370.42-0.13-23.21%7,51813,38357.81%
CSCO170818P000325002017-08-16 3:59PM EDT32.500.640.620.64-0.13-16.88%3,28042457.03%
CSCO170818P000330002017-08-16 3:59PM EDT33.000.890.860.93-0.21-19.09%1,22912,39351.56%
CSCO170818P000335002017-08-16 3:50PM EDT33.501.301.221.31-0.21-13.91%15513155.86%
CSCO170818P000340002017-08-16 3:58PM EDT34.001.791.641.80-0.10-5.29%4,9555,12852.34%
CSCO170818P000345002017-08-16 11:07AM EDT34.502.192.062.29-0.57-20.65%55178.52%
CSCO170818P000350002017-08-16 3:52PM EDT35.002.712.532.81-0.89-24.72%113453.13%
CSCO170818P000360002017-08-16 3:39PM EDT36.003.723.553.90-1.03-21.68%25694.53%
CSCO170818P000370002017-06-02 11:49PM EDT37.005.855.205.350.00-2626215.82%
CSCO170818P000380002017-06-02 11:49PM EDT38.006.506.206.300.00-1113236.33%
CSCO170818P000385002017-08-03 4:13PM EDT38.507.106.907.050.00-33280.08%
CSCO170818P000390002017-08-07 3:50PM EDT39.007.157.108.30-0.35-4.67%110322.07%
CSCO170818P000400002017-06-09 11:57PM EDT40.008.508.859.350.00-2050396.68%
CSCO170818P000420002017-06-23 11:49PM EDT42.0010.3010.0010.300.00-300301.95%
CSCO170818P000430002017-06-26 2:05PM EDT43.0010.9510.9511.50+2.15+24.43%4820333.59%