CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180427C000370002018-04-11 3:06PM EDT37.005.665.956.150.00-10100.00%
CSCO180427C000380002018-04-12 1:27PM EDT38.005.255.005.150.00-1290.00%
CSCO180427C000395002018-04-06 12:58PM EDT39.502.321.841.88+0.17+7.91%10180.00%
CSCO180427C000400002018-04-24 10:49AM EDT40.004.603.503.60+0.40+9.52%362340.00%
CSCO180427C000405002018-04-16 3:54PM EDT40.503.003.403.700.00-516382.62%
CSCO180427C000410002018-04-24 2:58PM EDT41.002.592.562.60-0.56-17.78%102070.00%
CSCO180427C000415002018-04-24 2:58PM EDT41.502.112.102.15-0.58-21.56%741730.00%
CSCO180427C000420002018-04-24 2:53PM EDT42.001.621.611.65-0.54-25.00%933120.00%
CSCO180427C000425002018-04-24 2:53PM EDT42.501.161.201.22-0.53-31.36%8022821.49%
CSCO180427C000430002018-04-24 2:53PM EDT43.000.780.820.84-0.48-38.10%1722,04523.63%
CSCO180427C000435002018-04-24 2:38PM EDT43.500.440.510.53-0.41-48.24%22956024.32%
CSCO180427C000440002018-04-24 2:50PM EDT44.000.280.270.28-0.31-52.54%6001,28523.34%
CSCO180427C000445002018-04-24 2:53PM EDT44.500.120.110.12-0.18-60.00%2,9115,86422.27%
CSCO180427C000450002018-04-24 3:02PM EDT45.000.070.060.07-0.07-50.00%6092,98424.81%
CSCO180427C000455002018-04-24 2:11PM EDT45.500.030.010.03-0.04-57.14%5555,04425.20%
CSCO180427C000460002018-04-24 12:56PM EDT46.000.060.000.02+0.04+200.00%4985228.13%
CSCO180427C000465002018-04-20 9:30AM EDT46.500.050.010.02-0.02-28.57%2043832.81%
CSCO180427C000470002018-04-24 9:43AM EDT47.000.020.000.020.00-3011237.50%
CSCO180427C000475002018-04-17 9:30AM EDT47.500.020.000.020.00-211441.41%
CSCO180427C000480002018-04-19 1:36PM EDT48.000.010.020.020.00-414746.09%
CSCO180427C000485002018-04-20 12:49PM EDT48.500.010.000.020.00-11650.00%
CSCO180427C000490002018-03-28 3:20PM EDT49.000.020.000.090.00-111261.72%
CSCO180427C000495002018-04-20 11:51PM EDT49.500.020.000.020.00-1053.13%
CSCO180427C000505002018-04-23 2:32PM EDT50.500.010.000.020.00-101059.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180427P000340002018-04-13 11:49PM EDT34.000.030.000.040.00-1515107.81%
CSCO180427P000355002018-04-12 9:30AM EDT35.500.040.000.050.00-101093.75%
CSCO180427P000360002018-04-13 11:49PM EDT36.000.050.000.040.00-101085.94%
CSCO180427P000370002018-04-10 10:27AM EDT37.000.090.000.050.00-32,52977.34%
CSCO180427P000375002018-04-20 12:37PM EDT37.500.010.000.02-0.22-95.65%24064.06%
CSCO180427P000380002018-04-18 1:24PM EDT38.000.020.000.020.00-16157.81%
CSCO180427P000385002018-04-12 9:30AM EDT38.500.100.030.070.00-109569.53%
CSCO180427P000390002018-04-23 1:46PM EDT39.000.010.000.020.00-113653.91%
CSCO180427P000395002018-04-23 2:18PM EDT39.500.010.000.020.00-12048.44%
CSCO180427P000400002018-04-24 11:29AM EDT40.000.010.010.02-0.02-66.67%2015143.75%
CSCO180427P000405002018-04-23 10:25AM EDT40.500.020.020.030.00-15941.41%
CSCO180427P000410002018-04-24 2:05PM EDT41.000.040.030.05+0.02+100.00%817839.84%
CSCO180427P000415002018-04-20 10:32AM EDT41.500.040.040.070.00-3162136.72%
CSCO180427P000420002018-04-24 2:29PM EDT42.000.090.080.10+0.04+80.00%12646233.40%
CSCO180427P000425002018-04-24 2:49PM EDT42.500.160.150.17+0.06+60.00%34331231.84%
CSCO180427P000430002018-04-24 2:53PM EDT43.000.300.270.28+0.18+150.00%1,21295130.37%
CSCO180427P000435002018-04-24 2:46PM EDT43.500.460.440.46+0.20+76.92%34688429.59%
CSCO180427P000440002018-04-24 2:53PM EDT44.000.750.710.73+0.40+114.29%7121,68029.88%
CSCO180427P000445002018-04-24 2:59PM EDT44.501.091.061.08+0.31+39.74%1,21666730.86%
CSCO180427P000450002018-04-24 2:38PM EDT45.001.611.461.51+0.62+62.63%13741933.99%
CSCO180427P000455002018-04-24 1:48PM EDT45.501.831.911.96+0.31+20.39%1218336.72%
CSCO180427P000460002018-04-24 2:31PM EDT46.002.532.432.48+0.90+55.21%443045.12%
CSCO180427P000465002018-04-24 1:15PM EDT46.502.552.942.98+0.22+9.44%433351.37%
CSCO180427P000470002018-04-23 3:56PM EDT47.002.802.853.550.00-405264.65%
CSCO180427P000510002018-04-20 11:52PM EDT51.007.106.857.050.00-110.00%