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%1320.00%
CSCO180126C000360002018-01-23 3:27PM EST36.006.150.000.000.00-200.00%
CSCO180126C000365002018-01-17 11:38AM EST36.504.753.106.450.00-312197.85%
CSCO180126C000370002018-01-22 11:32AM EST37.004.360.000.000.00-1000.00%
CSCO180126C000375002018-01-22 9:30AM EST37.503.730.000.000.00-500.00%
CSCO180126C000380002018-01-18 2:25PM EST38.003.481.545.000.00-175167.19%
CSCO180126C000385002018-01-23 11:21AM EST38.503.540.000.000.00-1,39800.00%
CSCO180126C000390002018-01-23 12:51PM EST39.003.030.000.000.00-700.00%
CSCO180126C000395002018-01-23 11:12AM EST39.502.480.000.000.00-300.00%
CSCO180126C000400002018-01-23 2:04PM EST40.002.070.000.000.00-3700.00%
CSCO180126C000405002018-01-23 3:21PM EST40.501.610.000.000.00-1700.00%
CSCO180126C000410002018-01-23 2:07PM EST41.001.050.000.000.00-12200.00%
CSCO180126C000415002018-01-23 3:32PM EST41.500.670.000.000.00-93600.00%
CSCO180126C000420002018-01-23 3:41PM EST42.000.310.000.000.00-1,76900.00%
CSCO180126C000425002018-01-23 3:54PM EST42.500.110.000.000.00-2,45403.13%
CSCO180126C000430002018-01-23 3:42PM EST43.000.040.000.000.00-13006.25%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180126P000330002017-12-15 11:56PM EST33.000.050.000.040.00-6060121.88%
CSCO180126P000355002018-01-11 12:24PM EST35.500.020.000.040.00-56389.06%
CSCO180126P000360002018-01-02 9:38AM EST36.000.100.010.040.00-11285.94%
CSCO180126P000365002018-01-03 10:38AM EST36.500.070.020.050.00-112583.59%
CSCO180126P000370002018-01-09 3:11PM EST37.000.020.010.080.00-331180.47%
CSCO180126P000375002018-01-19 11:08AM EST37.500.030.000.020.00-226357.81%
CSCO180126P000380002018-01-19 3:20PM EST38.000.020.000.03-0.01-33.33%514054.69%
CSCO180126P000385002018-01-22 9:54AM EST38.500.010.000.000.00-2025.00%
CSCO180126P000390002018-01-23 9:36AM EST39.000.010.000.000.00-2025.00%
CSCO180126P000395002018-01-22 1:11PM EST39.500.010.000.000.00-7025.00%
CSCO180126P000400002018-01-22 12:59PM EST40.000.030.000.000.00-73012.50%
CSCO180126P000405002018-01-23 1:52PM EST40.500.010.000.000.00-22012.50%
CSCO180126P000410002018-01-23 3:31PM EST41.000.030.000.000.00-15606.25%
CSCO180126P000415002018-01-23 3:57PM EST41.500.070.000.000.00-19806.25%
CSCO180126P000420002018-01-23 3:58PM EST42.000.220.000.000.00-45200.78%
CSCO180126P000425002018-01-23 3:08PM EST42.500.560.000.000.00-3400.00%
CSCO180126P000430002018-01-23 3:14PM EST43.000.980.000.000.00-1000.00%
CSCO180126P000435002018-01-05 11:51PM EST43.504.803.954.050.00-250210.45%
CSCO180126P000480002018-01-19 11:45PM EST48.006.785.058.400.00-190175.78%