CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO171027C000260002017-10-16 5:30PM EDT26.007.558.158.450.00-30105.47%
CSCO171027C000280002017-10-16 5:30PM EDT28.005.556.206.350.00-11071.88%
CSCO171027C000295002017-10-18 11:24AM EDT29.504.004.704.850.00-111155.47%
CSCO171027C000300002017-10-12 11:33AM EDT30.003.414.204.300.00-501257.42%
CSCO171027C000310002017-10-06 12:22PM EDT31.002.693.203.300.00-455545.70%
CSCO171027C000315002017-10-20 1:43PM EDT31.502.752.702.83+0.68+32.85%25444.34%
CSCO171027C000320002017-10-16 10:32AM EDT32.001.592.222.290.00-325032.03%
CSCO171027C000325002017-10-20 12:30PM EDT32.501.761.721.82+0.54+44.26%414830.08%
CSCO171027C000330002017-10-20 3:40PM EDT33.001.301.261.32+0.52+66.67%3242,53623.63%
CSCO171027C000335002017-10-20 2:46PM EDT33.500.780.790.83+0.39+100.00%15049417.38%
CSCO171027C000340002017-10-20 3:59PM EDT34.000.390.380.41+0.27+225.00%1,0895,08014.16%
CSCO171027C000345002017-10-20 3:56PM EDT34.500.120.110.13+0.10+500.00%1,7891,17212.31%
CSCO171027C000350002017-10-20 3:40PM EDT35.000.030.010.03+0.02+200.00%5261,13212.50%
CSCO171027C000355002017-09-22 11:52PM EDT35.500.010.000.060.00-5521.68%
CSCO171027C000360002017-09-29 11:46PM EDT36.000.020.000.030.00-1,0001,00023.44%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO171027P000270002017-09-08 11:57PM EDT27.000.050.060.090.00-2222100.39%
CSCO171027P000290002017-09-29 11:11AM EDT29.000.040.000.05-0.02-33.33%58060.94%
CSCO171027P000295002017-10-06 9:47AM EDT29.500.030.000.02-0.03-50.00%51553.91%
CSCO171027P000300002017-10-04 9:39AM EDT30.000.050.000.030.00-103252.34%
CSCO171027P000305002017-09-29 1:52PM EDT30.500.050.030.07-0.01-16.67%23351.56%
CSCO171027P000310002017-10-10 11:07AM EDT31.000.010.000.040.00-104543.36%
CSCO171027P000315002017-10-19 9:34AM EDT31.500.020.000.020.00-104632.81%
CSCO171027P000320002017-10-19 11:51AM EDT32.000.020.000.030.00-210930.08%
CSCO171027P000325002017-10-18 10:24AM EDT32.500.060.000.030.00-414124.61%
CSCO171027P000330002017-10-20 10:53AM EDT33.000.020.020.03-0.04-66.67%1224618.75%
CSCO171027P000335002017-10-20 2:44PM EDT33.500.040.040.05-0.15-78.95%2234714.84%
CSCO171027P000340002017-10-20 3:59PM EDT34.000.140.120.14-0.30-68.18%2,20790912.99%
CSCO171027P000345002017-10-20 2:02PM EDT34.500.360.340.38-0.64-64.00%36215812.31%
CSCO171027P000350002017-10-20 3:48PM EDT35.000.760.710.80-0.67-46.85%1773814.45%
CSCO171027P000355002017-10-20 1:28PM EDT35.501.271.201.28-0.53-29.44%1271017.97%
CSCO171027P000360002017-10-20 10:07AM EDT36.001.691.711.78-0.73-30.17%6723.44%
CSCO171027P000365002017-10-13 11:56PM EDT36.502.972.212.280.00-11028.13%