U.S. Markets close in 5 hrs 46 mins

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.940+0.240 (+0.734%)
As of 10:14AM EDT. Market open.
People also watch
INTCORCLIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170922C000280002017-09-21 3:15PM EDT28.004.754.654.950.00-216137.50%
CSCO170922C000290002017-09-13 11:36AM EDT29.003.003.353.500.00-7220.00%
CSCO170922C000300002017-09-22 9:31AM EDT30.002.802.422.98+0.25+9.80%3049110.16%
CSCO170922C000305002017-09-22 9:31AM EDT30.502.321.982.48+0.06+2.65%18035194.53%
CSCO170922C000310002017-09-22 9:32AM EDT31.001.871.851.88+0.11+6.25%166030.00%
CSCO170922C000315002017-09-22 9:40AM EDT31.501.381.311.45+0.12+9.52%92,16546.88%
CSCO170922C000320002017-09-22 9:32AM EDT32.000.880.870.88+0.15+20.55%718890.00%
CSCO170922C000325002017-09-22 9:56AM EDT32.500.370.370.40+0.12+48.00%2792,6570.00%
CSCO170922C000330002017-09-22 9:57AM EDT33.000.020.010.030.00-101,5057.81%
CSCO170922C000335002017-09-18 11:57AM EDT33.500.010.000.010.00-10114621.09%
CSCO170922C000340002017-09-18 9:51AM EDT34.000.020.000.010.00-511334.38%
CSCO170922C000345002017-08-29 12:59PM EDT34.500.010.000.020.00-21253.91%
CSCO170922C000350002017-08-22 10:47AM EDT35.000.010.000.020.00-2259.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170922P000270002017-08-22 1:23PM EDT27.000.030.000.040.00-1135184.38%
CSCO170922P000275002017-08-28 3:37PM EDT27.500.030.000.020.00-209153.13%
CSCO170922P000280002017-08-25 3:26PM EDT28.000.030.020.06-0.07-70.00%632173.44%
CSCO170922P000285002017-08-11 5:08PM EDT28.500.180.130.210.00-11217.97%
CSCO170922P000290002017-09-07 11:33AM EDT29.000.020.000.050.00-853129.69%
CSCO170922P000295002017-09-15 12:00PM EDT29.500.010.000.02-0.01-50.00%103198.44%
CSCO170922P000300002017-09-18 11:45AM EDT30.000.010.000.020.00-512787.50%
CSCO170922P000305002017-09-12 9:43AM EDT30.500.030.000.020.00-113873.44%
CSCO170922P000310002017-09-15 1:31PM EDT31.000.020.010.03-0.22-91.67%1835667.19%
CSCO170922P000315002017-09-20 10:37AM EDT31.500.010.000.020.00-537053.13%
CSCO170922P000320002017-09-21 3:36PM EDT32.000.010.000.020.00-1001,16437.50%
CSCO170922P000325002017-09-22 9:32AM EDT32.500.010.000.01-0.02-66.67%14,57117.97%
CSCO170922P000330002017-09-22 9:52AM EDT33.000.110.130.16-0.20-64.52%7580318.56%
CSCO170922P000335002017-09-21 3:54PM EDT33.500.790.610.640.00-26229639.45%
CSCO170922P000340002017-09-21 3:50PM EDT34.001.261.121.140.00-37012956.25%
CSCO170922P000345002017-09-21 3:50PM EDT34.501.741.621.640.00-16321172.66%
CSCO170922P000350002017-09-19 11:00AM EDT35.002.242.052.490.00-891124.61%
CSCO170922P000365002017-09-22 9:52AM EDT36.503.753.553.850.00-1010155.47%
CSCO170922P000375002017-09-22 9:52AM EDT37.504.754.504.900.00-1616184.38%