U.S. Markets close in 4 hrs.

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.70-0.34 (-1.10%)
As of 12:00PM EDT. Market open.
People also watch
INTCORCLIBMQCOMMSFT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170818C000180002017-07-20 10:16AM EDT18.0013.8113.7513.950.00-1001,063.28%
CSCO170818C000200002017-08-11 9:30AM EDT20.0011.6011.2511.70+0.15+1.31%11786.72%
CSCO170818C000230002017-07-31 10:40AM EDT23.008.498.408.60+0.03+0.35%1010599.22%
CSCO170818C000240002017-08-18 11:28AM EDT24.006.996.556.750.00-55259.38%
CSCO170818C000250002017-08-17 9:39AM EDT25.006.305.505.650.00-470.00%
CSCO170818C000260002017-07-17 9:51AM EDT26.005.605.805.950.00-11500.39%
CSCO170818C000270002017-08-15 3:08PM EDT27.005.133.553.900.00-55132.81%
CSCO170818C000275002017-08-11 5:08PM EDT27.503.613.954.050.00-5959331.25%
CSCO170818C000280002017-08-17 9:35AM EDT28.003.452.572.630.00-31,6270.00%
CSCO170818C000285002017-08-18 9:53AM EDT28.502.112.062.09-1.34-38.84%1010.00%
CSCO170818C000290002017-08-18 11:42AM EDT29.001.591.571.60-0.34-17.62%748950.00%
CSCO170818C000295002017-08-18 11:29AM EDT29.501.081.081.10-0.36-25.00%261830.00%
CSCO170818C000300002017-08-18 11:29AM EDT30.000.580.580.61-0.44-43.14%903,3610.00%
CSCO170818C000305002017-08-18 11:38AM EDT30.500.130.140.15-0.47-78.33%6089470.00%
CSCO170818C000310002017-08-18 11:23AM EDT31.000.010.010.02-0.19-95.00%1,3907,58617.19%
CSCO170818C000315002017-08-18 11:27AM EDT31.500.010.000.01-0.03-75.00%1006,51429.69%
CSCO170818C000320002017-08-18 11:28AM EDT32.000.010.000.010.00-21025,48543.75%
CSCO170818C000325002017-08-18 11:10AM EDT32.500.010.000.010.00-10312,66650.00%
CSCO170818C000330002017-08-18 11:26AM EDT33.000.010.000.010.00-6382,44862.50%
CSCO170818C000335002017-08-18 9:55AM EDT33.500.010.000.010.00-325,87175.00%
CSCO170818C000340002017-08-18 11:36AM EDT34.000.010.000.010.00-222,15684.38%
CSCO170818C000345002017-08-17 9:36AM EDT34.500.010.000.010.00-81,11793.75%
CSCO170818C000350002017-08-17 1:08PM EDT35.000.010.000.010.00-247,330106.25%
CSCO170818C000355002017-08-18 11:28AM EDT35.500.010.000.020.00-1398125.00%
CSCO170818C000360002017-08-17 9:32AM EDT36.000.010.000.010.00-86,100125.00%
CSCO170818C000370002017-08-17 9:30AM EDT37.000.010.000.010.00-11,866143.75%
CSCO170818C000380002017-08-16 9:36AM EDT38.000.020.000.010.00-201,388162.50%
CSCO170818C000390002017-06-02 11:49PM EDT39.000.100.000.020.00-7176193.75%
CSCO170818C000400002017-06-02 11:49PM EDT40.000.030.000.020.00-3155209.38%
CSCO170818C000430002017-07-21 11:49PM EDT43.000.010.000.010.00-11237.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO170818P000200002017-06-02 11:49PM EDT20.000.020.000.020.00-2020337.50%
CSCO170818P000220002017-06-02 11:49PM EDT22.000.040.000.020.00-2021268.75%
CSCO170818P000230002017-06-02 11:49PM EDT23.000.030.000.030.00-517246.88%
CSCO170818P000240002017-07-26 1:58PM EDT24.000.010.000.020.00-560203.13%
CSCO170818P000250002017-08-18 11:17AM EDT25.000.010.000.020.00-1319175.00%
CSCO170818P000255002017-08-18 11:18AM EDT25.500.010.000.02-0.01-50.00%13156.25%
CSCO170818P000260002017-08-17 9:30AM EDT26.000.570.000.020.00-41,210143.75%
CSCO170818P000265002017-07-28 11:58PM EDT26.500.020.010.040.00-11148.44%
CSCO170818P000270002017-08-17 10:09AM EDT27.000.010.000.020.00-763,553115.63%
CSCO170818P000275002017-08-16 11:59AM EDT27.500.020.000.020.00-80128100.00%
CSCO170818P000280002017-08-18 11:21AM EDT28.000.010.000.010.00-57,99878.13%
CSCO170818P000285002017-08-17 9:48AM EDT28.500.010.000.010.00-101,70665.63%
CSCO170818P000290002017-08-18 11:13AM EDT29.000.010.000.010.00-58,12550.00%
CSCO170818P000295002017-08-18 10:31AM EDT29.500.010.000.010.00-22,98042.19%
CSCO170818P000300002017-08-18 11:39AM EDT30.000.010.010.02-0.02-66.67%72412,20032.03%
CSCO170818P000305002017-08-18 11:39AM EDT30.500.050.050.07-0.01-16.67%4,1799,08423.44%
CSCO170818P000310002017-08-18 11:43AM EDT31.000.430.410.43+0.27+168.75%4,61721,91539.06%
CSCO170818P000315002017-08-18 11:41AM EDT31.500.900.910.93+0.40+80.00%3698,78561.33%
CSCO170818P000320002017-08-18 11:38AM EDT32.001.431.411.42+0.46+47.42%1,62411,24180.86%
CSCO170818P000325002017-08-18 11:10AM EDT32.501.951.911.93+0.49+33.56%1051,407101.17%
CSCO170818P000330002017-08-18 11:39AM EDT33.002.432.392.44+0.38+18.54%5112,043117.19%
CSCO170818P000335002017-08-18 10:08AM EDT33.502.912.892.93+0.42+16.87%103197132.03%
CSCO170818P000340002017-08-18 11:26AM EDT34.003.453.353.55+0.52+17.75%2733,250161.33%
CSCO170818P000345002017-08-16 11:07AM EDT34.502.193.904.100.00-5556192.19%
CSCO170818P000350002017-08-18 10:43AM EDT35.004.454.354.55+1.74+64.21%1035192.19%
CSCO170818P000360002017-08-17 10:34AM EDT36.004.875.405.600.00-256239.06%
CSCO170818P000370002017-06-02 11:49PM EDT37.005.855.205.350.00-26260.00%
CSCO170818P000380002017-06-02 11:49PM EDT38.006.506.206.300.00-11130.00%
CSCO170818P000385002017-08-03 4:13PM EDT38.507.106.907.050.00-330.00%
CSCO170818P000390002017-08-07 3:50PM EDT39.007.157.108.30-0.35-4.67%110100.00%
CSCO170818P000400002017-06-09 11:57PM EDT40.008.508.859.350.00-2050262.50%
CSCO170818P000420002017-06-23 11:49PM EDT42.0010.3010.0010.300.00-3000.00%
CSCO170818P000430002017-06-26 2:05PM EDT43.0010.9510.9511.50+2.15+24.43%48200.00%