U.S. Markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
30.37-0.67 (-2.16%)
At close: 4:00PM EDT
People also watch
INTCORCLIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170825C000240002017-08-18 11:58PM EDT24.007.016.356.550.00-50111.72%
CSCO170825C000275002017-08-18 11:58PM EDT27.504.902.843.000.00-101050.39%
CSCO170825C000285002017-08-18 11:58PM EDT28.502.161.871.920.00-2035.55%
CSCO170825C000290002017-08-18 2:08PM EDT29.001.631.391.44-0.32-16.41%2793730.86%
CSCO170825C000295002017-08-18 11:58PM EDT29.501.070.930.960.00-2324.41%
CSCO170825C000300002017-08-18 3:50PM EDT30.000.600.520.55-0.52-46.43%30921921.49%
CSCO170825C000305002017-08-18 3:59PM EDT30.500.220.190.23-0.46-67.65%1,50215218.65%
CSCO170825C000310002017-08-18 3:56PM EDT31.000.080.060.08-0.27-77.14%2,0821,86918.75%
CSCO170825C000315002017-08-18 3:52PM EDT31.500.030.020.03-0.09-75.00%38839920.31%
CSCO170825C000320002017-08-18 2:48PM EDT32.000.010.000.02-0.03-75.00%842,07924.61%
CSCO170825C000325002017-08-18 10:49AM EDT32.500.010.000.010.00-2122,25626.56%
CSCO170825C000330002017-08-18 1:47PM EDT33.000.010.000.010.00-74,64232.03%
CSCO170825C000335002017-08-17 1:42PM EDT33.500.010.000.020.00-173,31440.63%
CSCO170825C000340002017-08-18 3:01PM EDT34.000.010.000.020.00-461846.09%
CSCO170825C000345002017-08-18 11:58PM EDT34.500.010.000.010.00-425145.31%
CSCO170825C000350002017-08-18 11:58PM EDT35.000.030.000.020.00-10010050.00%
CSCO170825C000360002017-07-21 11:49PM EDT36.000.020.000.020.00-101057.81%
CSCO170825C000375002017-08-18 11:58PM EDT37.500.010.000.020.00-1170.31%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170825P000240002017-07-14 11:58PM EDT24.000.020.000.020.00-101079.69%
CSCO170825P000250002017-08-09 2:06PM EDT25.000.010.000.040.00-3874.22%
CSCO170825P000260002017-08-18 11:59PM EDT26.000.010.000.020.00-1054.69%
CSCO170825P000270002017-08-18 11:06AM EDT27.000.010.000.020.00-33548.44%
CSCO170825P000280002017-08-18 2:53PM EDT28.000.010.000.02-0.01-50.00%215935.55%
CSCO170825P000285002017-08-18 12:45PM EDT28.500.020.010.030.00-149831.64%
CSCO170825P000290002017-08-18 3:13PM EDT29.000.030.030.05-0.01-25.00%5431928.13%
CSCO170825P000295002017-08-18 1:09PM EDT29.500.050.060.090.00-35910224.41%
CSCO170825P000300002017-08-18 3:58PM EDT30.000.150.140.16+0.05+50.00%3,3893,99520.12%
CSCO170825P000305002017-08-18 3:59PM EDT30.500.330.330.35+0.17+106.25%1,67751317.97%
CSCO170825P000310002017-08-18 3:59PM EDT31.000.670.680.71+0.37+123.33%90396018.75%
CSCO170825P000315002017-08-18 3:56PM EDT31.501.101.121.17+0.52+89.66%23164221.88%
CSCO170825P000320002017-08-18 3:56PM EDT32.001.601.621.66+0.61+61.62%62061226.95%
CSCO170825P000325002017-08-18 2:54PM EDT32.502.002.122.16+0.59+41.84%13326032.81%
CSCO170825P000330002017-08-18 1:24PM EDT33.002.392.622.66+0.37+18.32%4015038.67%
CSCO170825P000335002017-08-18 11:23AM EDT33.503.003.003.20+0.46+18.11%14119052.73%
CSCO170825P000340002017-08-18 12:17PM EDT34.003.293.553.70+0.40+13.84%29016158.59%
CSCO170825P000350002017-08-18 3:31PM EDT35.004.554.504.70+0.68+17.57%3569.92%