CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180126C000330002018-01-11 11:13AM EST33.006.957.807.950.00-10100.00%
CSCO180126C000335002018-01-03 10:33AM EST33.505.376.006.100.00-1800.00%
CSCO180126C000340002018-01-12 11:57PM EST34.005.906.757.000.00-280.00%
CSCO180126C000345002018-01-12 11:57PM EST34.505.406.306.550.00-770.00%
CSCO180126C000350002018-01-11 9:56AM EST35.004.805.805.950.00-18180.00%
CSCO180126C000355002018-01-19 3:37PM EST35.505.715.705.85+1.41+32.79%13263.67%
CSCO180126C000360002018-01-16 11:45AM EST36.004.655.107.000.00-4444121.68%
CSCO180126C000365002018-01-17 11:38AM EST36.504.753.106.450.00-312165.92%
CSCO180126C000370002018-01-17 3:17PM EST37.004.324.205.950.00-375107.81%
CSCO180126C000375002018-01-12 2:31PM EST37.503.263.203.65+1.20+58.25%450.00%
CSCO180126C000380002018-01-18 2:25PM EST38.003.481.545.000.00-175140.92%
CSCO180126C000385002018-01-19 3:50PM EST38.502.752.782.82+0.03+1.10%231,59129.69%
CSCO180126C000390002018-01-19 3:12PM EST39.002.302.292.32+0.11+5.02%721,36625.20%
CSCO180126C000395002018-01-18 3:17PM EST39.501.921.801.830.00-1555921.88%
CSCO180126C000400002018-01-19 1:37PM EST40.001.271.321.35-0.20-13.61%50245619.14%
CSCO180126C000405002018-01-19 3:49PM EST40.500.860.870.90-0.02-2.27%30945216.90%
CSCO180126C000410002018-01-19 3:55PM EST41.000.480.500.52-0.09-15.79%95256915.67%
CSCO180126C000415002018-01-19 3:58PM EST41.500.240.230.25-0.05-17.24%5032,01915.04%
CSCO180126C000420002018-01-19 3:32PM EST42.000.090.080.10-0.05-35.71%2145,54715.04%
CSCO180126C000425002018-01-19 2:44PM EST42.500.040.030.05-0.03-42.86%6623,23516.80%
CSCO180126C000430002017-12-29 11:46PM EST43.000.020.000.020.00-8817.58%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180126P000330002017-12-15 11:56PM EST33.000.050.000.040.00-606074.22%
CSCO180126P000355002018-01-11 12:24PM EST35.500.020.000.040.00-56353.13%
CSCO180126P000360002018-01-02 9:38AM EST36.000.100.010.040.00-11250.39%
CSCO180126P000365002018-01-03 10:38AM EST36.500.070.020.050.00-112551.95%
CSCO180126P000370002018-01-09 3:11PM EST37.000.020.010.080.00-331152.34%
CSCO180126P000375002018-01-19 11:08AM EST37.500.030.000.020.00-226335.94%
CSCO180126P000380002018-01-19 3:20PM EST38.000.020.000.03-0.01-33.33%514034.38%
CSCO180126P000385002018-01-19 9:35AM EST38.500.020.010.03-0.03-60.00%54429.69%
CSCO180126P000390002018-01-19 1:58PM EST39.000.020.010.03-0.02-50.00%139125.20%
CSCO180126P000395002018-01-19 10:39AM EST39.500.040.020.04-0.01-20.00%231,68722.07%
CSCO180126P000400002018-01-19 1:58PM EST40.000.070.040.06+0.01+16.67%739819.14%
CSCO180126P000405002018-01-19 3:34PM EST40.500.110.090.11-0.03-21.43%12,2411,00816.90%
CSCO180126P000410002018-01-19 3:56PM EST41.000.230.210.23-0.04-14.81%39851315.72%
CSCO180126P000415002018-01-19 3:52PM EST41.500.480.440.47-0.04-7.69%6421915.53%
CSCO180126P000420002018-01-19 2:18PM EST42.000.890.790.83+0.19+27.14%41416.21%
CSCO180126P000425002018-01-19 9:53AM EST42.501.151.241.27-0.61-34.66%13417.77%
CSCO180126P000430002018-01-17 9:59AM EST43.002.180.941.910.00-81533.20%
CSCO180126P000435002018-01-05 11:51PM EST43.504.803.954.050.00-250117.77%
CSCO180126P000480002018-01-19 7:00PM EST48.006.785.058.400.00-190171.97%