U.S. Markets open in 1 hr 56 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
31.86-0.04 (-0.13%)
At close: 4:00PM EDT

31.71 -0.15 (-0.47%)
Pre-Market: 6:39AM EDT

People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170721C000160002017-06-02 11:49PM EDT16.0017.5115.7516.150.00-120693.75%
CSCO170721C000180002017-07-03 12:07PM EDT18.0013.4612.8013.100.00-900.00%
CSCO170721C000200002017-07-03 12:07PM EDT20.0011.4610.7511.100.00-700.00%
CSCO170721C000220002017-07-03 12:09PM EDT22.009.468.859.000.00-960.00%
CSCO170721C000240002017-06-02 11:49PM EDT24.009.517.858.250.00-20379.69%
CSCO170721C000250002017-07-19 3:55PM EDT25.006.886.806.950.00-2447209.38%
CSCO170721C000260002017-07-03 12:11PM EDT26.005.444.855.050.00-800.00%
CSCO170721C000270002017-07-03 12:11PM EDT27.004.443.854.000.00-68530.00%
CSCO170721C000275002017-06-22 5:59PM EDT27.504.454.304.400.00-11160.94%
CSCO170721C000280002017-07-19 11:12AM EDT28.003.803.803.950.00-211121.88%
CSCO170721C000295002017-07-20 12:27PM EDT29.502.410.000.000.00-72610.00%
CSCO170721C000300002017-07-20 3:41PM EDT30.001.870.000.000.00-1696120.00%
CSCO170721C000305002017-07-20 3:34PM EDT30.501.390.000.000.00-12020.00%
CSCO170721C000315002017-07-20 3:56PM EDT31.500.390.000.000.00-3579,7050.00%
CSCO170721C000320002017-07-20 3:59PM EDT32.000.060.000.000.00-90733,3653.13%
CSCO170721C000325002017-07-20 3:34PM EDT32.500.010.000.000.00-249,12912.50%
CSCO170721C000330002017-07-20 3:29PM EDT33.000.010.000.000.00-4210,99125.00%
CSCO170721C000335002017-06-30 1:08PM EDT33.500.010.000.01-0.09-90.00%712,61650.00%
CSCO170721C000340002017-07-20 3:32PM EDT34.000.010.000.000.00-1216,52225.00%
CSCO170721C000350002017-07-19 2:37PM EDT35.000.010.000.010.00-1139,64878.13%
CSCO170721C000360002017-06-02 11:49PM EDT36.000.010.000.02-0.01-50.00%329,721106.25%
CSCO170721C000365002017-06-26 5:35PM EDT36.500.020.000.020.00-10118.75%
CSCO170721C000370002017-06-02 11:49PM EDT37.000.010.000.020.00-62,783128.13%
CSCO170721C000380002017-06-02 11:49PM EDT38.000.010.000.02-0.01-50.00%115,416146.88%
CSCO170721C000390002017-07-06 3:14PM EDT39.000.010.000.020.00-251,050165.63%
CSCO170721C000400002017-06-02 11:49PM EDT40.000.020.000.010.00-151299168.75%
CSCO170721C000410002017-06-02 11:49PM EDT41.000.010.000.010.00-24739187.50%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170721P000160002017-06-02 11:49PM EDT16.000.010.000.010.00-240475.00%
CSCO170721P000170002017-06-02 11:49PM EDT17.000.190.000.010.00-20162437.50%
CSCO170721P000180002017-06-02 11:49PM EDT18.000.010.000.010.00-20116400.00%
CSCO170721P000190002017-06-02 11:49PM EDT19.000.020.000.010.00-200427362.50%
CSCO170721P000200002017-06-14 3:10PM EDT20.000.010.000.010.00-3208325.00%
CSCO170721P000210002017-06-02 11:49PM EDT21.000.010.000.010.00-168300.00%
CSCO170721P000220002017-06-02 11:49PM EDT22.000.020.000.010.00-20185268.75%
CSCO170721P000230002017-06-02 11:49PM EDT23.000.010.000.020.00-7337262.50%
CSCO170721P000240002017-06-02 11:49PM EDT24.000.030.000.020.00-88274231.25%
CSCO170721P000250002017-07-03 12:11PM EDT25.000.010.000.020.00-2950196.88%
CSCO170721P000255002017-06-30 11:54PM EDT25.500.010.000.020.00-23184.38%
CSCO170721P000260002017-07-10 11:53AM EDT26.000.010.000.010.00-81,174156.25%
CSCO170721P000270002017-06-30 3:48PM EDT27.000.010.000.020.00-82,741143.75%
CSCO170721P000275002017-06-23 11:49PM EDT27.500.020.000.030.00-10135.94%
CSCO170721P000280002017-07-17 9:30AM EDT28.000.010.000.010.00-113,505106.25%
CSCO170721P000285002017-07-07 11:13AM EDT28.500.010.010.03-0.02-66.67%1377112.50%
CSCO170721P000295002017-07-13 3:01PM EDT29.500.010.000.030.00-3152878.13%
CSCO170721P000300002017-07-20 2:18PM EDT30.000.010.000.000.00-18,84725.00%
CSCO170721P000305002017-07-20 12:19PM EDT30.500.010.000.000.00-21,77825.00%
CSCO170721P000310002017-07-20 3:59PM EDT31.000.010.000.000.00-1,15517,84312.50%
CSCO170721P000315002017-07-20 3:58PM EDT31.500.030.000.000.00-3033,6046.25%
CSCO170721P000320002017-07-20 3:50PM EDT32.000.170.000.000.00-2886,3660.00%
CSCO170721P000325002017-07-20 2:01PM EDT32.500.590.000.000.00-21920.00%
CSCO170721P000330002017-07-20 3:34PM EDT33.001.130.000.000.00-406,5000.00%
CSCO170721P000335002017-07-19 2:21PM EDT33.501.511.591.660.00-411757.81%
CSCO170721P000345002017-06-23 2:28PM EDT34.502.622.622.73-0.22-7.75%36693.75%
CSCO170721P000350002017-07-20 1:02PM EDT35.003.070.000.000.00-83250.00%
CSCO170721P000360002017-07-20 9:31AM EDT36.004.000.000.000.00-102510.00%
CSCO170721P000365002017-06-26 5:35PM EDT36.504.504.454.600.00-100.00%
CSCO170721P000370002017-07-18 1:21PM EDT37.005.705.055.200.00-5681170.31%
CSCO170721P000380002017-06-13 2:07PM EDT38.006.556.606.800.00-353348.05%
CSCO170721P000390002017-06-02 11:49PM EDT39.007.407.207.400.00-129134266.41%
CSCO170721P000400002017-06-07 12:21PM EDT40.008.208.909.100.00-5127474.61%
CSCO170721P000410002017-06-30 11:54PM EDT41.009.939.8010.100.00-200493.75%