CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180427C000370002018-04-11 3:06PM EDT37.005.665.956.150.00-10100.00%
CSCO180427C000380002018-04-12 1:27PM EDT38.005.255.005.150.00-1290.00%
CSCO180427C000395002018-04-06 12:58PM EDT39.502.321.841.88+0.17+7.91%10180.00%
CSCO180427C000400002018-04-24 10:49AM EDT40.004.603.253.450.00-362340.00%
CSCO180427C000405002018-04-16 3:54PM EDT40.503.003.403.700.00-516392.97%
CSCO180427C000410002018-04-25 2:25PM EDT41.002.352.272.48-0.43-15.47%652020.00%
CSCO180427C000415002018-04-24 3:55PM EDT41.502.291.772.060.00-1272220.00%
CSCO180427C000420002018-04-25 2:25PM EDT42.001.391.511.54-0.43-23.63%213350.00%
CSCO180427C000425002018-04-25 9:41AM EDT42.500.970.940.97-0.35-26.52%11920.00%
CSCO180427C000430002018-04-25 9:41AM EDT43.000.620.620.64-0.34-35.42%72,0150.00%
CSCO180427C000435002018-04-25 9:37AM EDT43.500.360.320.34-0.20-35.71%2070814.55%
CSCO180427C000440002018-04-25 9:40AM EDT44.000.180.150.16-0.12-40.00%1271,49618.16%
CSCO180427C000445002018-04-25 9:36AM EDT44.500.080.070.08-0.06-42.86%134,60721.49%
CSCO180427C000450002018-04-25 9:41AM EDT45.000.030.020.03-0.04-57.14%122,93522.46%
CSCO180427C000455002018-04-25 9:30AM EDT45.500.030.000.030.00-15,03428.91%
CSCO180427C000460002018-04-24 12:56PM EDT46.000.060.000.02+0.04+200.00%4980932.03%
CSCO180427C000465002018-04-20 9:30AM EDT46.500.050.010.02-0.02-28.57%2043837.50%
CSCO180427C000470002018-04-24 9:43AM EDT47.000.020.000.020.00-3010342.97%
CSCO180427C000475002018-04-17 9:30AM EDT47.500.020.000.020.00-211447.66%
CSCO180427C000480002018-04-19 1:36PM EDT48.000.010.020.020.00-414752.34%
CSCO180427C000485002018-04-20 12:49PM EDT48.500.010.000.020.00-11651.56%
CSCO180427C000490002018-03-28 3:20PM EDT49.000.020.000.090.00-111271.09%
CSCO180427C000495002018-04-20 11:51PM EDT49.500.020.000.020.00-1060.94%
CSCO180427C000505002018-04-23 2:32PM EDT50.500.010.000.020.00-101068.75%
CSCO180427C000525002018-04-25 2:39PM EDT52.500.010.000.020.00-1184.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180427P000340002018-04-13 11:49PM EDT34.000.030.000.040.00-1515125.00%
CSCO180427P000355002018-04-12 9:30AM EDT35.500.040.000.050.00-1010109.38%
CSCO180427P000360002018-04-13 11:49PM EDT36.000.050.000.040.00-101099.22%
CSCO180427P000370002018-04-10 10:27AM EDT37.000.090.000.050.00-32,52989.84%
CSCO180427P000375002018-04-20 12:37PM EDT37.500.010.000.02-0.22-95.65%24073.44%
CSCO180427P000380002018-04-18 1:24PM EDT38.000.020.000.020.00-16167.19%
CSCO180427P000385002018-04-12 9:30AM EDT38.500.100.030.070.00-109580.47%
CSCO180427P000390002018-04-23 1:46PM EDT39.000.010.000.030.00-113660.16%
CSCO180427P000395002018-04-23 2:18PM EDT39.500.010.000.030.00-12054.69%
CSCO180427P000400002018-04-24 11:29AM EDT40.000.010.000.030.00-2015154.69%
CSCO180427P000405002018-04-23 10:25AM EDT40.500.020.010.030.00-15948.05%
CSCO180427P000410002018-04-24 2:05PM EDT41.000.040.020.040.00-817344.14%
CSCO180427P000415002018-04-20 10:32AM EDT41.500.040.040.070.00-3162142.58%
CSCO180427P000420002018-04-25 9:41AM EDT42.000.100.090.100.00-354139.06%
CSCO180427P000425002018-04-24 3:59PM EDT42.500.130.180.200.00-64540340.04%
CSCO180427P000430002018-04-25 9:37AM EDT43.000.280.330.35+0.08+40.00%21,49740.72%
CSCO180427P000435002018-04-24 3:59PM EDT43.500.360.540.570.00-40673041.99%
CSCO180427P000440002018-04-25 9:36AM EDT44.000.720.850.88+0.13+22.03%241,76045.22%
CSCO180427P000445002018-04-25 9:33AM EDT44.500.961.301.33+0.02+2.13%51,51953.52%
CSCO180427P000450002018-04-24 3:51PM EDT45.001.311.711.750.00-14137358.40%
CSCO180427P000455002018-04-24 1:48PM EDT45.501.832.202.280.00-12111568.95%
CSCO180427P000460002018-04-24 3:58PM EDT46.002.352.662.720.00-683874.12%
CSCO180427P000465002018-04-24 3:53PM EDT46.502.783.103.250.00-681281.45%
CSCO180427P000470002018-04-24 3:45PM EDT47.003.262.623.750.00-84496.09%
CSCO180427P000490002018-04-25 2:40PM EDT49.005.705.455.600.00-71101.95%
CSCO180427P000510002018-04-20 11:52PM EDT51.007.106.857.050.00-110.00%