CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190426C000450002019-04-03 3:11PM EDT45.0010.439.9013.350.00-610101.95%
CSCO190426C000455002019-03-18 12:11AM EDT45.506.769.3012.950.00-1098.05%
CSCO190426C000460002019-04-03 1:04PM EDT46.009.668.9011.850.00-10167.29%
CSCO190426C000480002019-03-27 3:18PM EDT48.005.006.4010.400.00-50167.68%
CSCO190426C000485002019-04-03 10:05AM EDT48.506.665.8010.000.00-100165.63%
CSCO190426C000490002019-04-16 10:08AM EDT49.008.105.409.300.00-12151.66%
CSCO190426C000495002019-04-09 2:43PM EDT49.505.755.907.750.00-11101.86%
CSCO190426C000500002019-04-18 10:32AM EDT50.006.205.807.80-0.65-9.49%44774.02%
CSCO190426C000505002019-04-02 1:42PM EDT50.504.885.606.550.00-1054.98%
CSCO190426C000510002019-04-10 10:47AM EDT51.004.854.406.250.00-5486.72%
CSCO190426C000515002019-04-16 10:08AM EDT51.505.604.056.950.00-1770.70%
CSCO190426C000520002019-04-18 3:30PM EDT52.004.443.905.30+0.09+2.07%511178.52%
CSCO190426C000525002019-04-18 2:36PM EDT52.503.903.904.00-0.45-10.34%41534.38%
CSCO190426C000530002019-04-17 1:14PM EDT53.003.683.403.550.00-121934.38%
CSCO190426C000535002019-04-18 3:33PM EDT53.502.932.902.99-0.03-1.01%5836326.56%
CSCO190426C000540002019-04-18 1:56PM EDT54.002.432.442.50-0.01-0.41%901,05723.63%
CSCO190426C000545002019-04-18 3:30PM EDT54.501.931.952.01-0.02-1.03%221,41920.51%
CSCO190426C000550002019-04-18 3:30PM EDT55.001.491.501.55-0.02-1.32%1801,42518.56%
CSCO190426C000555002019-04-18 3:10PM EDT55.501.091.101.13-0.03-2.68%7831,15217.29%
CSCO190426C000560002019-04-18 3:58PM EDT56.000.730.720.77-0.04-5.19%4441,28816.50%
CSCO190426C000565002019-04-18 3:58PM EDT56.500.440.430.46-0.06-12.00%9833,94215.24%
CSCO190426C000570002019-04-18 3:59PM EDT57.000.250.230.25-0.05-16.67%1,2281,88714.75%
CSCO190426C000575002019-04-18 3:59PM EDT57.500.110.100.14-0.06-35.29%3374,92715.24%
CSCO190426C000580002019-04-18 3:39PM EDT58.000.050.040.07-0.04-44.44%1281,24915.43%
CSCO190426C000585002019-04-18 3:52PM EDT58.500.030.000.03-0.02-40.00%14165615.43%
CSCO190426C000600002019-04-17 9:43AM EDT60.000.020.000.030.00-4016023.44%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190426P000445002019-04-03 1:04PM EDT44.500.040.000.020.00-1064.06%
CSCO190426P000450002019-04-05 12:35PM EDT45.000.030.000.020.00-29260.94%
CSCO190426P000460002019-03-18 12:11AM EDT46.000.100.000.030.00-5559.38%
CSCO190426P000465002019-04-11 10:44AM EDT46.500.010.000.030.00-11056.25%
CSCO190426P000475002019-04-01 3:18PM EDT47.500.010.000.030.00-1350.78%
CSCO190426P000480002019-04-01 12:19PM EDT48.000.050.000.030.00-105553.13%
CSCO190426P000485002019-04-08 12:52PM EDT48.500.050.000.030.00-427750.00%
CSCO190426P000490002019-04-12 11:12AM EDT49.000.020.000.030.00-101647.27%
CSCO190426P000495002019-04-12 11:13AM EDT49.500.020.000.030.00-5516044.14%
CSCO190426P000500002019-04-12 3:47PM EDT50.000.020.000.030.00-11023341.41%
CSCO190426P000505002019-04-16 3:52PM EDT50.500.020.000.030.00-59438.28%
CSCO190426P000510002019-04-16 10:54AM EDT51.000.010.000.030.00-114135.55%
CSCO190426P000515002019-04-18 10:17AM EDT51.500.010.000.03-0.07-87.50%15032.42%
CSCO190426P000520002019-04-17 9:53AM EDT52.000.010.000.030.00-2023629.69%
CSCO190426P000525002019-04-18 10:17AM EDT52.500.030.000.04-0.08-72.73%115328.13%
CSCO190426P000530002019-04-18 11:08AM EDT53.000.030.000.030.00-2236023.83%
CSCO190426P000535002019-04-15 2:42PM EDT53.500.050.000.040.00-6214522.07%
CSCO190426P000540002019-04-18 9:40AM EDT54.000.060.030.04-0.01-14.29%134918.95%
CSCO190426P000545002019-04-18 3:36PM EDT54.500.060.050.07+0.01+20.00%11816118.07%
CSCO190426P000550002019-04-18 2:53PM EDT55.000.110.090.11-0.07-38.89%14839216.60%
CSCO190426P000555002019-04-18 3:53PM EDT55.500.190.160.18-0.07-26.92%18068915.38%
CSCO190426P000560002019-04-18 3:59PM EDT56.000.290.290.32-0.15-34.09%30189814.89%
CSCO190426P000565002019-04-18 3:59PM EDT56.500.510.500.53-0.14-21.54%91445114.36%
CSCO190426P000570002019-04-18 3:36PM EDT57.000.860.790.83-0.01-1.15%1,05155414.06%
CSCO190426P000575002019-04-18 1:31PM EDT57.501.251.151.23+0.02+1.63%1329314.84%
CSCO190426P000580002019-04-18 1:06PM EDT58.001.671.581.69+0.15+9.87%612416.60%