U.S. Markets closed

Cisco Systems, Inc. (CSCO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
31.86+0.02 (+0.06%)
At close: 4:00PM EDT

31.92 0.06 (0.19%)
After hours: 7:09PM EDT

People also watch
INTCORCLIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170728C000250002017-07-03 12:11PM EDT25.006.445.856.050.00-300.00%
CSCO170728C000270002017-07-14 11:58PM EDT27.004.204.354.500.00-330.00%
CSCO170728C000275002017-07-14 11:58PM EDT27.503.653.854.000.00-770.00%
CSCO170728C000290002017-07-20 11:12AM EDT29.002.872.822.860.00-31425.00%
CSCO170728C000295002017-07-24 3:59PM EDT29.502.372.352.41-0.15-5.95%301550.00%
CSCO170728C000300002017-07-24 2:18PM EDT30.001.831.821.90-0.03-1.61%1661239.06%
CSCO170728C000305002017-07-24 3:50PM EDT30.501.401.331.41-0.07-4.76%281232.42%
CSCO170728C000310002017-07-24 12:02PM EDT31.000.780.870.91-0.16-17.02%250523.24%
CSCO170728C000315002017-07-24 1:37PM EDT31.500.370.420.45-0.06-13.95%1191,99116.99%
CSCO170728C000320002017-07-24 3:34PM EDT32.000.120.110.13-0.01-7.69%6374,60014.45%
CSCO170728C000325002017-07-24 3:35PM EDT32.500.020.010.03-0.01-33.33%2162,00515.82%
CSCO170728C000330002017-07-24 9:30AM EDT33.000.070.000.010.06600.00%259118.75%
CSCO170728C000335002017-07-24 9:30AM EDT33.500.280.000.020.272,700.00%155328.91%
CSCO170728C000340002017-06-30 11:54PM EDT34.000.070.000.030.00-160138.28%
CSCO170728C000345002017-06-29 2:05PM EDT34.500.010.000.020.00-146842.19%
CSCO170728C000350002017-07-24 9:30AM EDT35.000.480.000.010.474,700.00%151542.97%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170728P000260002017-07-14 11:58PM EDT26.000.010.000.020.00-1184.38%
CSCO170728P000270002017-06-26 11:16AM EDT27.000.020.000.03-0.01-33.33%3275.00%
CSCO170728P000275002017-06-16 11:56AM EDT27.500.010.000.030.00-108367.97%
CSCO170728P000280002017-07-07 11:44PM EDT28.000.060.010.040.00-2266.41%
CSCO170728P000285002017-07-24 9:30AM EDT28.500.060.000.020.05500.00%152,02350.00%
CSCO170728P000290002017-07-21 10:01AM EDT29.000.010.000.02-0.06-85.71%1116648.44%
CSCO170728P000295002017-07-11 12:08PM EDT29.500.070.010.030.00-305644.53%
CSCO170728P000300002017-07-24 9:30AM EDT30.000.290.000.020.282,800.00%1539333.59%
CSCO170728P000305002017-07-24 11:56AM EDT30.500.020.000.01-0.07-77.78%432922.66%
CSCO170728P000310002017-07-24 3:17PM EDT31.000.020.010.02-0.01-33.33%333,66117.97%
CSCO170728P000315002017-07-24 2:29PM EDT31.500.070.050.07-0.02-22.22%1931,08615.24%
CSCO170728P000320002017-07-24 3:35PM EDT32.000.230.240.26-0.06-20.69%1,0972,87413.67%
CSCO170728P000325002017-07-24 2:18PM EDT32.500.680.620.690.0915.25%226118.56%
CSCO170728P000330002017-07-21 3:57PM EDT33.001.171.151.19-0.26-18.18%112527.34%
CSCO170728P000335002017-07-19 2:32PM EDT33.501.491.611.710.00-33039.06%
CSCO170728P000340002017-06-29 2:37PM EDT34.002.882.803.050.00-29119.14%
CSCO170728P000385002017-06-22 5:59PM EDT38.506.756.807.000.00-1212143.36%