CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO171222C000280002017-12-07 6:39PM EST28.009.499.359.500.00-100.00%
CSCO171222C000300002017-11-22 9:30AM EST30.006.896.406.700.00-254240.00%
CSCO171222C000305002017-12-07 6:39PM EST30.506.856.857.000.00-5100.00%
CSCO171222C000320002017-11-17 11:44PM EST32.004.253.954.200.00-50500.00%
CSCO171222C000325002017-12-15 10:04AM EST32.505.335.555.95+0.38+7.68%31968.36%
CSCO171222C000330002017-12-14 1:28PM EST33.005.005.055.350.00-279078.52%
CSCO171222C000335002017-12-15 3:13PM EST33.504.754.554.90+1.91+67.25%54951.95%
CSCO171222C000340002017-12-15 2:17PM EST34.004.204.104.250.00-1112852.34%
CSCO171222C000345002017-12-15 9:33AM EST34.503.483.454.05+0.90+34.88%125977.54%
CSCO171222C000350002017-12-15 2:22PM EST35.003.203.103.25+0.30+10.34%8242,36641.60%
CSCO171222C000355002017-12-15 10:23AM EST35.502.472.612.78-0.24-8.86%58140.04%
CSCO171222C000360002017-12-15 3:18PM EST36.002.202.182.23+0.17+8.37%29039428.13%
CSCO171222C000365002017-12-15 2:49PM EST36.501.711.691.74+0.18+11.76%1838024.02%
CSCO171222C000370002017-12-15 3:39PM EST37.001.291.201.24+0.29+29.00%5187,86118.56%
CSCO171222C000375002017-12-15 3:41PM EST37.500.810.750.80+0.17+26.56%5102,38516.90%
CSCO171222C000380002017-12-15 3:59PM EST38.000.400.380.41+0.10+33.33%1,8093,16414.55%
CSCO171222C000385002017-12-15 3:55PM EST38.500.150.140.16+0.05+50.00%5,87160913.67%
CSCO171222C000390002017-12-15 3:41PM EST39.000.040.030.050.00-4026213.67%
CSCO171222C000395002017-12-14 3:00PM EST39.500.020.000.030.00-251,34516.80%
CSCO171222C000400002017-12-13 10:11AM EST40.000.030.000.050.00-452,67224.22%
CSCO171222C000405002017-12-12 9:34AM EST40.500.020.000.020.00-120023.83%
CSCO171222C000410002017-12-04 9:33AM EST41.000.030.000.05-0.01-25.00%100333.59%
CSCO171222C000415002017-12-08 11:55PM EST41.500.010.000.020.00-6032.03%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO171222P000295002017-11-10 11:55PM EST29.500.100.060.150.00-55112.50%
CSCO171222P000300002017-12-14 3:07PM EST30.000.020.000.020.00-303173.44%
CSCO171222P000305002017-11-16 9:31AM EST30.500.100.000.040.00-6675.00%
CSCO171222P000310002017-11-15 2:45PM EST31.000.170.000.050.00-106073.44%
CSCO171222P000315002017-11-27 9:31AM EST31.500.010.000.04-0.01-50.00%14165.63%
CSCO171222P000320002017-11-16 12:47PM EST32.000.030.000.060.00-143165.23%
CSCO171222P000325002017-12-01 10:16AM EST32.500.020.000.03-0.01-33.33%54054.69%
CSCO171222P000330002017-11-29 3:40PM EST33.000.030.010.04-0.02-40.00%659453.91%
CSCO171222P000335002017-11-28 10:36AM EST33.500.020.010.05-0.08-80.00%107050.78%
CSCO171222P000340002017-12-08 1:33PM EST34.000.030.000.04+0.01+50.00%611248.44%
CSCO171222P000345002017-12-12 10:17AM EST34.500.020.000.030.00-2016841.02%
CSCO171222P000350002017-12-13 11:03AM EST35.000.020.000.030.00-511035.94%
CSCO171222P000355002017-12-13 3:31PM EST35.500.020.000.060.00-1021136.33%
CSCO171222P000360002017-12-15 2:07PM EST36.000.020.000.03-0.01-33.33%3213726.17%
CSCO171222P000365002017-12-14 3:00PM EST36.500.020.000.030.00-2526221.29%
CSCO171222P000370002017-12-15 3:53PM EST37.000.040.020.04-0.02-33.33%4,5073,42417.38%
CSCO171222P000375002017-12-15 3:36PM EST37.500.070.070.09-0.10-58.82%24250615.53%
CSCO171222P000380002017-12-15 3:55PM EST38.000.210.180.21-0.16-43.24%52840314.06%
CSCO171222P000385002017-12-15 3:45PM EST38.500.430.450.47-0.24-35.82%6714113.67%
CSCO171222P000390002017-12-15 3:06PM EST39.000.820.840.88-0.22-21.15%214315.33%
CSCO171222P000395002017-12-12 12:22PM EST39.501.331.241.36-0.27-16.87%11119.14%
CSCO171222P000400002017-12-15 3:50PM EST40.001.831.651.84-0.21-10.29%201121.49%