U.S. Markets open in 9 hrs 8 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
32.08+0.32 (+1.01%)
At close: 4:00PM EDT
People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170630C000250002017-06-28 3:28PM EDT25.007.157.057.35-0.05-0.69%23217.97%
CSCO170630C000280002017-06-19 2:54PM EDT28.004.003.954.100.5014.29%32393.75%
CSCO170630C000290002017-06-28 10:17AM EDT29.003.003.053.200.186.38%515685.16%
CSCO170630C000295002017-06-23 11:49PM EDT29.502.772.572.730.00-7081.64%
CSCO170630C000300002017-06-28 2:25PM EDT30.002.082.092.110.2513.66%21491452.34%
CSCO170630C000305002017-06-28 3:41PM EDT30.501.681.601.620.3223.53%3021348.44%
CSCO170630C000310002017-06-28 2:26PM EDT31.001.111.121.140.1313.27%19085740.63%
CSCO170630C000315002017-06-28 3:57PM EDT31.500.680.670.690.1630.77%3699,06333.99%
CSCO170630C000320002017-06-28 3:59PM EDT32.000.300.290.360.0625.00%3,6749,87133.59%
CSCO170630C000325002017-06-28 3:54PM EDT32.500.090.080.110.00-3,38414,53028.32%
CSCO170630C000330002017-06-28 3:59PM EDT33.000.020.000.020.00-4423,48826.17%
CSCO170630C000335002017-06-28 3:59PM EDT33.500.010.000.01-0.02-66.67%1865631.25%
CSCO170630C000340002017-06-26 1:17PM EDT34.000.010.010.020.00-691,53646.09%
CSCO170630C000345002017-06-26 3:43PM EDT34.500.010.000.02-0.44-97.78%18154.69%
CSCO170630C000350002017-06-02 11:49PM EDT35.000.010.000.02-0.02-66.67%511056.25%
CSCO170630C000355002017-06-02 11:49PM EDT35.500.030.000.020.00-61564.06%
CSCO170630C000360002017-06-02 11:49PM EDT36.000.070.000.020.00-203071.88%
CSCO170630C000365002017-06-02 11:49PM EDT36.500.150.000.010.00-11571.88%
CSCO170630C000370002017-06-02 11:49PM EDT37.000.010.000.010.00-2078.13%
CSCO170630C000375002017-06-02 11:49PM EDT37.500.020.000.010.00-2287.50%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170630P000245002017-06-02 11:49PM EDT24.500.020.000.010.00-11143.75%
CSCO170630P000255002017-06-02 11:49PM EDT25.500.030.000.020.00-1010134.38%
CSCO170630P000260002017-06-02 11:49PM EDT26.000.010.000.020.00-45125.00%
CSCO170630P000270002017-06-16 10:03AM EDT27.000.020.000.020.01100.00%127103.13%
CSCO170630P000275002017-06-02 11:49PM EDT27.500.020.000.02-0.02-50.00%21,03993.75%
CSCO170630P000280002017-06-27 1:33PM EDT28.000.010.000.020.00-344184.38%
CSCO170630P000285002017-06-02 11:49PM EDT28.500.030.000.030.00-11,52779.69%
CSCO170630P000290002017-06-15 2:21PM EDT29.000.020.010.030.00-10017173.44%
CSCO170630P000295002017-06-20 9:59AM EDT29.500.010.000.020.00-106056.25%
CSCO170630P000300002017-06-27 3:58PM EDT30.000.020.000.020.00-1,1533,22852.34%
CSCO170630P000305002017-06-28 3:59PM EDT30.500.020.020.03-0.03-60.00%561,71545.31%
CSCO170630P000310002017-06-28 3:50PM EDT31.000.040.040.05-0.06-60.00%6816,92938.28%
CSCO170630P000315002017-06-28 3:59PM EDT31.500.120.070.12-0.09-42.86%1,2465,24035.55%
CSCO170630P000320002017-06-28 3:51PM EDT32.000.210.200.25-0.22-51.16%6,41514,21930.47%
CSCO170630P000325002017-06-28 3:51PM EDT32.500.470.490.52-0.32-40.51%7895,37126.95%
CSCO170630P000330002017-06-28 2:04PM EDT33.000.890.910.94-0.33-27.05%9525326.17%
CSCO170630P000335002017-06-28 2:32PM EDT33.501.451.401.43-0.25-14.71%318432.03%
CSCO170630P000340002017-06-28 3:44PM EDT34.001.851.911.93-0.35-15.91%288240.63%
CSCO170630P000345002017-06-02 11:49PM EDT34.502.912.472.650.00-506287.11%
CSCO170630P000350002017-06-02 11:49PM EDT35.003.872.963.250.00-293107.42%
CSCO170630P000355002017-06-02 11:49PM EDT35.501.713.453.700.00-2036112.89%