CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO191213C000400002019-12-12 12:06PM EST40.005.550.000.000.00-22700.00%
CSCO191213C000405002019-11-26 3:50PM EST40.504.850.000.000.00--00.00%
CSCO191213C000410002019-12-12 11:30AM EST41.004.500.000.000.00-1200.00%
CSCO191213C000415002019-12-11 12:30PM EST41.502.810.000.000.00-500.00%
CSCO191213C000420002019-12-12 1:19PM EST42.003.500.000.000.00-34300.00%
CSCO191213C000425002019-12-12 10:28AM EST42.502.890.000.000.00-1400.00%
CSCO191213C000430002019-12-12 1:05PM EST43.002.500.000.000.00-18400.00%
CSCO191213C000435002019-12-12 2:57PM EST43.502.210.000.000.00-24800.00%
CSCO191213C000440002019-12-12 3:51PM EST44.001.750.000.000.00-5,66400.00%
CSCO191213C000445002019-12-12 3:42PM EST44.501.220.000.000.00-2,98300.00%
CSCO191213C000450002019-12-12 3:57PM EST45.000.700.000.000.00-6,80800.00%
CSCO191213C000455002019-12-12 3:58PM EST45.500.330.000.000.00-2,81000.00%
CSCO191213C000460002019-12-12 3:58PM EST46.000.120.000.000.00-6,82506.25%
CSCO191213C000465002019-12-12 3:56PM EST46.500.030.000.000.00-671012.50%
CSCO191213C000470002019-12-12 3:43PM EST47.000.010.000.000.00-65012.50%
CSCO191213C000475002019-12-05 11:23AM EST47.500.030.000.000.00-1025.00%
CSCO191213C000480002019-12-06 1:40PM EST48.000.010.000.000.00-10025.00%
CSCO191213C000485002019-12-06 12:35PM EST48.500.010.000.000.00-1025.00%
CSCO191213C000490002019-12-12 12:31PM EST49.000.010.000.000.00-35025.00%
CSCO191213C000495002019-11-21 10:19AM EST49.500.020.000.000.00-1050.00%
CSCO191213C000500002019-12-05 2:37PM EST50.000.010.000.000.00-1050.00%
CSCO191213C000505002019-11-26 11:02AM EST50.500.020.000.000.00-6050.00%
CSCO191213C000510002019-11-20 3:26PM EST51.000.020.000.000.00-1050.00%
CSCO191213C000515002019-11-27 9:30AM EST51.500.250.000.000.00-1050.00%
CSCO191213C000520002019-11-27 9:30AM EST52.000.010.000.000.00-4050.00%
CSCO191213C000525002019-11-25 2:00PM EST52.500.030.000.000.00-5050.00%
CSCO191213C000530002019-11-29 11:31AM EST53.000.020.000.000.00-4050.00%
CSCO191213C000540002019-11-18 9:30AM EST54.000.010.000.000.00-4050.00%
CSCO191213C000545002019-12-11 3:19PM EST54.500.01-0.000.00-2050.00%
CSCO191213C000550002019-11-29 10:23AM EST55.000.020.000.000.00-3050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO191213P000380002019-12-06 3:20PM EST38.000.020.000.000.00-30050.00%
CSCO191213P000395002019-12-02 1:45PM EST39.500.020.000.000.00-20050.00%
CSCO191213P000400002019-12-10 3:04PM EST40.000.010.000.000.00-19050.00%
CSCO191213P000405002019-12-11 1:31PM EST40.500.010.000.000.00-3050.00%
CSCO191213P000410002019-12-11 1:30PM EST41.000.010.000.000.00-3050.00%
CSCO191213P000415002019-12-11 1:28PM EST41.500.010.000.000.00-3050.00%
CSCO191213P000420002019-12-12 9:32AM EST42.000.010.000.000.00-1050.00%
CSCO191213P000425002019-12-11 12:57PM EST42.500.010.000.000.00-1025.00%
CSCO191213P000430002019-12-12 3:42PM EST43.000.010.000.000.00-23025.00%
CSCO191213P000435002019-12-12 3:20PM EST43.500.020.000.000.00-146025.00%
CSCO191213P000440002019-12-12 3:52PM EST44.000.020.000.000.00-247025.00%
CSCO191213P000445002019-12-12 3:58PM EST44.500.030.000.000.00-285012.50%
CSCO191213P000450002019-12-12 3:58PM EST45.000.070.000.000.00-73206.25%
CSCO191213P000455002019-12-12 3:57PM EST45.500.190.000.000.00-87903.13%
CSCO191213P000460002019-12-12 3:53PM EST46.000.400.000.000.00-13000.00%
CSCO191213P000465002019-12-12 3:57PM EST46.500.870.000.000.00-5000.00%
CSCO191213P000470002019-12-12 1:26PM EST47.001.310.000.000.00-12800.00%
CSCO191213P000475002019-12-11 10:05AM EST47.502.130.000.000.00-2600.00%
CSCO191213P000480002019-12-05 12:16PM EST48.002.620.000.000.00-2700.00%
CSCO191213P000485002019-12-12 3:50PM EST48.502.810.000.000.00-5300.00%
CSCO191213P000490002019-11-25 2:11PM EST49.005.050.000.000.00-400.00%
CSCO191213P000495002019-11-29 12:53PM EST49.504.200.000.000.00-1100.00%
CSCO191213P000500002019-11-29 10:29AM EST50.004.470.000.000.00-800.00%
CSCO191213P000505002019-11-15 1:55PM EST50.505.500.000.000.00-100.00%
CSCO191213P000510002019-11-15 10:41AM EST51.005.600.000.000.00-600.00%
CSCO191213P000515002019-11-18 12:13AM EST51.506.820.000.000.00---0.00%
CSCO191213P000520002019-11-18 12:13AM EST52.004.120.000.000.00---0.00%
CSCO191213P000530002019-11-19 9:36AM EST53.007.900.000.000.00-100.00%
CSCO191213P000545002019-11-06 12:02PM EST54.506.0510.5510.850.00--0491.99%