CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190118C000180002019-01-14 10:33AM EST18.0025.200.000.000.00-100.00%
CSCO190118C000200002019-01-11 11:16AM EST20.0023.100.000.000.00-300.00%
CSCO190118C000230002019-01-09 2:01PM EST23.0020.750.000.000.00-400.00%
CSCO190118C000240002018-10-05 10:46PM EST24.0024.6017.9522.100.00-20237.50%
CSCO190118C000250002019-01-15 12:06PM EST25.0019.000.000.000.00-500.00%
CSCO190118C000260002018-08-16 8:48AM EST26.0019.5016.9520.200.00-10434.77%
CSCO190118C000280002019-01-15 12:04PM EST28.0016.000.000.000.00-1300.00%
CSCO190118C000300002019-01-15 11:58AM EST30.0013.950.000.000.00-5700.00%
CSCO190118C000310002019-01-03 11:17AM EST31.0010.840.000.000.00-7200.00%
CSCO190118C000320002019-01-15 11:43AM EST32.0011.900.000.000.00-12100.00%
CSCO190118C000330002018-10-02 11:18AM EST33.0015.8710.4511.550.00-150267.58%
CSCO190118C000340002018-10-29 2:06PM EST34.0010.009.4510.550.00-20246.68%
CSCO190118C000350002019-01-15 3:52PM EST35.008.960.000.000.00-4800.00%
CSCO190118C000360002019-01-02 3:12PM EST36.006.800.000.000.00-1,33200.00%
CSCO190118C000370002019-01-15 10:03AM EST37.006.850.000.000.00-15800.00%
CSCO190118C000380002019-01-14 10:58AM EST38.005.400.000.000.00-100.00%
CSCO190118C000385002018-12-31 11:35AM EST38.504.200.000.000.00-100.00%
CSCO190118C000390002019-01-08 12:19PM EST39.004.520.000.000.00-900.00%
CSCO190118C000395002018-12-24 9:59AM EST39.502.440.000.000.00-600.00%
CSCO190118C000400002019-01-15 3:21PM EST40.003.940.000.000.00-19900.00%
CSCO190118C000405002019-01-11 10:30AM EST40.503.270.000.000.00-100.00%
CSCO190118C000410002019-01-15 10:22AM EST41.002.720.000.000.00-5100.00%
CSCO190118C000415002019-01-15 10:13AM EST41.502.250.000.000.00-5800.00%
CSCO190118C000420002019-01-15 3:36PM EST42.001.990.000.000.00-20800.00%
CSCO190118C000425002019-01-15 1:09PM EST42.501.550.000.000.00-6500.00%
CSCO190118C000430002019-01-15 3:53PM EST43.001.080.000.000.00-20100.00%
CSCO190118C000435002019-01-15 3:58PM EST43.500.710.000.000.00-31800.00%
CSCO190118C000440002019-01-15 3:59PM EST44.000.390.000.000.00-2,22600.00%
CSCO190118C000445002019-01-15 3:53PM EST44.500.150.000.000.00-1,26903.13%
CSCO190118C000450002019-01-15 3:59PM EST45.000.070.000.000.00-3,87206.25%
CSCO190118C000455002019-01-15 3:19PM EST45.500.020.000.000.00-8012.50%
CSCO190118C000460002019-01-15 2:13PM EST46.000.020.000.000.00-32012.50%
CSCO190118C000465002019-01-08 1:51PM EST46.500.040.000.000.00-1012.50%
CSCO190118C000470002019-01-15 3:04PM EST47.000.010.000.000.00-25025.00%
CSCO190118C000475002019-01-10 10:32AM EST47.500.010.000.000.00-2025.00%
CSCO190118C000480002019-01-15 2:17PM EST48.000.010.000.000.00-53025.00%
CSCO190118C000490002019-01-15 3:23PM EST49.000.010.000.000.00-5025.00%
CSCO190118C000500002019-01-15 3:55PM EST50.000.040.000.000.00-186025.00%
CSCO190118C000550002019-01-10 12:04PM EST55.000.010.000.000.00-6050.00%
CSCO190118C000600002018-12-24 9:30AM EST60.000.010.000.000.00-1050.00%
CSCO190118C000650002018-11-19 11:23AM EST65.000.010.000.010.00-2002,713150.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190118P000180002018-12-21 3:28PM EST18.000.020.000.000.00-13050.00%
CSCO190118P000200002018-12-28 9:30AM EST20.000.010.000.000.00-4050.00%
CSCO190118P000230002019-01-03 3:04PM EST23.000.020.000.000.00-20050.00%
CSCO190118P000240002018-08-17 10:58PM EST24.000.070.000.020.00-11256.25%
CSCO190118P000250002019-01-11 1:23PM EST25.000.010.000.000.00-50050.00%
CSCO190118P000260002018-12-24 12:54PM EST26.000.050.000.000.00-10050.00%
CSCO190118P000270002019-01-08 9:30AM EST27.000.010.000.000.00-1050.00%
CSCO190118P000280002019-01-11 1:23PM EST28.000.010.000.000.00-50050.00%
CSCO190118P000290002018-11-16 2:33PM EST29.000.060.000.020.00-2201181.25%
CSCO190118P000300002019-01-09 10:40AM EST30.000.010.000.000.00-5050.00%
CSCO190118P000310002019-01-02 10:05AM EST31.000.030.000.000.00-1050.00%
CSCO190118P000320002019-01-03 10:27AM EST32.000.040.000.000.00-10050.00%
CSCO190118P000330002019-01-11 12:16PM EST33.000.010.000.000.00-1050.00%
CSCO190118P000340002019-01-15 11:47AM EST34.000.010.000.000.00-101050.00%
CSCO190118P000350002019-01-10 12:26PM EST35.000.020.000.000.00-3050.00%
CSCO190118P000355002019-01-08 9:40AM EST35.500.020.000.000.00-9050.00%
CSCO190118P000360002019-01-11 11:02AM EST36.000.010.000.000.00-65050.00%
CSCO190118P000370002019-01-10 12:27PM EST37.000.030.000.000.00-2,048050.00%
CSCO190118P000375002019-01-15 12:23PM EST37.500.010.000.000.00-10050.00%
CSCO190118P000380002019-01-14 3:53PM EST38.000.020.000.000.00-6050.00%
CSCO190118P000385002019-01-11 3:32PM EST38.500.010.000.000.00-6050.00%
CSCO190118P000390002019-01-15 2:26PM EST39.000.010.000.000.00-21025.00%
CSCO190118P000395002019-01-11 11:03AM EST39.500.040.000.000.00-20025.00%
CSCO190118P000400002019-01-15 2:49PM EST40.000.020.000.000.00-61025.00%
CSCO190118P000405002019-01-14 3:10PM EST40.500.020.000.000.00-1025.00%
CSCO190118P000410002019-01-15 12:27PM EST41.000.020.000.000.00-12025.00%
CSCO190118P000415002019-01-14 2:57PM EST41.500.060.000.000.00-198012.50%
CSCO190118P000420002019-01-15 3:56PM EST42.000.040.000.000.00-1,311012.50%
CSCO190118P000425002019-01-15 3:58PM EST42.500.060.000.000.00-416012.50%
CSCO190118P000430002019-01-15 3:59PM EST43.000.100.000.000.00-1,33606.25%
CSCO190118P000435002019-01-15 3:59PM EST43.500.210.000.000.00-7803.13%
CSCO190118P000440002019-01-15 3:52PM EST44.000.390.000.000.00-2,21300.39%
CSCO190118P000445002019-01-15 2:02PM EST44.500.650.000.000.00-13800.00%
CSCO190118P000450002019-01-15 3:28PM EST45.001.100.000.000.00-49000.00%
CSCO190118P000455002019-01-11 3:58PM EST45.502.020.000.000.00-200.00%
CSCO190118P000460002019-01-15 3:46PM EST46.002.030.000.000.00-500.00%
CSCO190118P000465002019-01-14 12:06AM EST46.502.750.000.000.00-2200.00%
CSCO190118P000470002019-01-15 2:23PM EST47.003.100.000.000.00-5900.00%
CSCO190118P000480002019-01-14 1:45PM EST48.004.700.000.000.00-17500.00%
CSCO190118P000490002019-01-10 2:35PM EST49.006.000.000.000.00-1,30000.00%
CSCO190118P000495002018-12-28 2:53PM EST49.506.400.000.000.00-300.00%
CSCO190118P000500002019-01-15 1:19PM EST50.006.050.000.000.00-1200.00%
CSCO190118P000550002019-01-10 12:19PM EST55.0012.000.000.000.00-200.00%
CSCO190118P000600002019-01-04 2:23PM EST60.0017.190.000.000.00-1300.00%
CSCO190118P000650002018-12-21 12:30PM EST65.0023.000.000.000.00-100.00%