U.S. Markets close in 1 hr 36 mins

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.91-0.33 (-1.04%)
As of 2:24PM EDT. Market open.
People also watch
ORCLINTCIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170630C000250002017-06-23 12:13PM EDT25.007.207.057.250.9014.29%12179.69%
CSCO170630C000280002017-06-19 2:54PM EDT28.004.003.954.100.5014.29%32392.58%
CSCO170630C000290002017-06-23 2:05PM EDT29.003.233.053.250.3010.24%1112591.41%
CSCO170630C000295002017-06-23 11:49PM EDT29.502.772.572.730.00-7080.27%
CSCO170630C000300002017-06-27 1:45PM EDT30.001.971.921.94-0.36-15.45%44140138.28%
CSCO170630C000305002017-06-27 1:45PM EDT30.501.491.461.48-0.31-17.22%1222637.11%
CSCO170630C000310002017-06-27 1:45PM EDT31.001.051.021.04-0.32-23.36%4485334.18%
CSCO170630C000315002017-06-27 1:55PM EDT31.500.670.620.63-0.23-25.56%3,28411,32529.69%
CSCO170630C000320002017-06-27 2:03PM EDT32.000.320.310.33-0.19-37.25%2,22010,21128.13%
CSCO170630C000325002017-06-27 1:57PM EDT32.500.140.130.14-0.10-41.67%1,42713,70826.95%
CSCO170630C000330002017-06-27 1:50PM EDT33.000.050.040.05-0.05-50.00%1,5902,56126.56%
CSCO170630C000335002017-06-26 2:31PM EDT33.500.030.030.040.0150.00%56411832.81%
CSCO170630C000340002017-06-26 1:17PM EDT34.000.010.010.020.00-691,53635.16%
CSCO170630C000345002017-06-20 11:05AM EDT34.500.450.000.010.00-18136.72%
CSCO170630C000350002017-06-02 11:49PM EDT35.000.010.000.02-0.02-66.67%511047.66%
CSCO170630C000355002017-06-02 11:49PM EDT35.500.030.000.020.00-61553.13%
CSCO170630C000360002017-06-02 11:49PM EDT36.000.070.000.020.00-203053.13%
CSCO170630C000365002017-06-02 11:49PM EDT36.500.150.000.010.00-11553.13%
CSCO170630C000370002017-06-02 11:49PM EDT37.000.010.000.010.00-2057.81%
CSCO170630C000375002017-06-02 11:49PM EDT37.500.020.000.010.00-2262.50%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170630P000245002017-06-02 11:49PM EDT24.500.020.000.010.00-1196.88%
CSCO170630P000255002017-06-02 11:49PM EDT25.500.030.000.020.00-101093.75%
CSCO170630P000260002017-06-02 11:49PM EDT26.000.010.000.020.00-4585.94%
CSCO170630P000270002017-06-16 10:03AM EDT27.000.020.000.020.01100.00%12771.88%
CSCO170630P000275002017-06-02 11:49PM EDT27.500.020.000.02-0.02-50.00%21,03964.06%
CSCO170630P000280002017-06-27 1:33PM EDT28.000.010.000.01-0.01-50.00%342153.13%
CSCO170630P000285002017-06-02 11:49PM EDT28.500.030.000.030.00-11,52754.69%
CSCO170630P000290002017-06-15 2:21PM EDT29.000.020.010.030.00-10017153.13%
CSCO170630P000295002017-06-20 9:59AM EDT29.500.010.000.020.00-106042.19%
CSCO170630P000300002017-06-27 9:30AM EDT30.000.390.010.030.371,850.00%142,41737.50%
CSCO170630P000305002017-06-27 12:07PM EDT30.500.030.040.050.0150.00%311,75633.20%
CSCO170630P000310002017-06-27 1:45PM EDT31.000.080.080.090.04100.00%1396,92629.30%
CSCO170630P000315002017-06-27 1:52PM EDT31.500.160.170.180.0545.45%6734,53526.17%
CSCO170630P000320002017-06-27 2:07PM EDT32.000.380.380.390.1565.22%9,3618,38825.59%
CSCO170630P000325002017-06-23 3:52PM EDT32.500.550.550.59-0.17-23.61%5,6566350.00%
CSCO170630P000330002017-06-23 11:46AM EDT33.000.890.931.00-0.27-23.28%132140.00%
CSCO170630P000335002017-06-27 1:09PM EDT33.501.451.571.590.2217.89%46860.00%
CSCO170630P000340002017-06-27 2:06PM EDT34.002.102.052.070.3922.81%62720.00%
CSCO170630P000345002017-06-02 11:49PM EDT34.502.912.472.650.00-506251.17%
CSCO170630P000350002017-06-02 11:49PM EDT35.003.872.963.250.00-29375.39%
CSCO170630P000355002017-06-02 11:49PM EDT35.501.713.453.700.00-203675.00%