CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed 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 EDT40.004.600.000.000.00-3600.00%
CSCO180427C000405002018-04-16 3:54PM EDT40.503.003.403.700.00-5163112.31%
CSCO180427C000410002018-04-25 2:25PM EDT41.002.350.000.000.00-6500.00%
CSCO180427C000415002018-04-24 3:55PM EDT41.502.290.000.000.00-12700.00%
CSCO180427C000420002018-04-25 3:44PM EDT42.001.550.000.000.00-4300.00%
CSCO180427C000425002018-04-25 3:18PM EDT42.501.280.000.000.00-5000.00%
CSCO180427C000430002018-04-25 3:40PM EDT43.000.740.000.000.00-44400.00%
CSCO180427C000435002018-04-25 3:09PM EDT43.500.460.000.000.00-1,35500.00%
CSCO180427C000440002018-04-25 3:59PM EDT44.000.250.000.000.00-75903.13%
CSCO180427C000445002018-04-25 3:55PM EDT44.500.090.000.000.00-1,01806.25%
CSCO180427C000450002018-04-25 3:33PM EDT45.000.020.000.000.00-108012.50%
CSCO180427C000455002018-04-25 9:30AM EDT45.500.030.000.000.00-1012.50%
CSCO180427C000460002018-04-24 12:56PM EDT46.000.060.000.00+0.04+200.00%49025.00%
CSCO180427C000465002018-04-20 9:30AM EDT46.500.050.010.02-0.02-28.57%2043845.31%
CSCO180427C000470002018-04-24 9:43AM EDT47.000.020.000.000.00-30025.00%
CSCO180427C000475002018-04-17 9:30AM EDT47.500.020.000.020.00-211451.56%
CSCO180427C000480002018-04-19 1:36PM EDT48.000.010.020.020.00-414764.06%
CSCO180427C000485002018-04-20 12:49PM EDT48.500.010.000.020.00-11662.50%
CSCO180427C000490002018-03-28 3:20PM EDT49.000.020.000.090.00-111286.72%
CSCO180427C000495002018-04-20 11:51PM EDT49.500.020.000.020.00-1073.44%
CSCO180427C000505002018-04-23 2:32PM EDT50.500.010.000.000.00-10050.00%
CSCO180427C000520002018-04-26 2:25AM EDT52.000.050.000.000.00-10050.00%
CSCO180427C000525002018-04-26 2:25AM EDT52.500.010.000.000.00-1050.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180427P000340002018-04-13 11:49PM EDT34.000.030.000.040.00-1515153.13%
CSCO180427P000355002018-04-12 9:30AM EDT35.500.040.000.050.00-1010134.38%
CSCO180427P000360002018-04-13 11:49PM EDT36.000.050.000.040.00-1010121.88%
CSCO180427P000370002018-04-10 10:27AM EDT37.000.090.000.050.00-32,529110.94%
CSCO180427P000375002018-04-20 12:37PM EDT37.500.010.000.02-0.22-95.65%24090.63%
CSCO180427P000380002018-04-18 1:24PM EDT38.000.020.000.020.00-16182.81%
CSCO180427P000385002018-04-12 9:30AM EDT38.500.100.030.070.00-109598.44%
CSCO180427P000390002018-04-23 1:46PM EDT39.000.010.000.000.00-1050.00%
CSCO180427P000395002018-04-23 2:18PM EDT39.500.010.000.000.00-1025.00%
CSCO180427P000400002018-04-24 11:29AM EDT40.000.010.000.000.00-20025.00%
CSCO180427P000405002018-04-23 10:25AM EDT40.500.020.000.000.00-1025.00%
CSCO180427P000410002018-04-24 2:05PM EDT41.000.040.000.000.00-8025.00%
CSCO180427P000415002018-04-20 10:32AM EDT41.500.040.040.070.00-3162152.34%
CSCO180427P000420002018-04-25 2:10PM EDT42.000.080.000.000.00-600012.50%
CSCO180427P000425002018-04-25 3:59PM EDT42.500.090.000.000.00-20012.50%
CSCO180427P000430002018-04-25 3:52PM EDT43.000.180.000.000.00-2,86006.25%
CSCO180427P000435002018-04-25 3:59PM EDT43.500.280.000.000.00-72403.13%
CSCO180427P000440002018-04-25 3:50PM EDT44.000.630.000.000.00-87000.00%
CSCO180427P000445002018-04-25 3:55PM EDT44.500.950.000.000.00-4600.00%
CSCO180427P000450002018-04-24 3:51PM EDT45.001.310.000.000.00-14100.00%
CSCO180427P000455002018-04-24 1:48PM EDT45.501.830.000.000.00-12100.00%
CSCO180427P000460002018-04-24 3:58PM EDT46.002.350.000.000.00-6800.00%
CSCO180427P000465002018-04-25 2:25PM EDT46.503.200.000.000.00-1700.00%
CSCO180427P000470002018-04-24 3:45PM EDT47.003.260.000.000.00-800.00%
CSCO180427P000490002018-04-26 2:26AM EDT49.005.700.000.000.00-700.00%
CSCO180427P000510002018-04-20 11:52PM EDT51.007.106.857.050.00-110.00%