Advertisement
U.S. markets open in 8 hours 6 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
49.27+0.34 (+0.69%)
At close: 04:00PM EDT
49.36 +0.09 (+0.18%)
After hours: 07:59PM EDT
  • Dividend

    CSCO announced a cash dividend of 0.40 with an ex-date of Apr. 3, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO240322C000300002024-02-28 3:58PM EDT30.0018.2919.2019.400.00--1206.25%
CSCO240322C000380002024-03-01 1:26PM EDT38.0010.2010.4011.400.00-20148.05%
CSCO240322C000390002024-03-13 10:01AM EDT39.0011.059.9510.400.00--16135.94%
CSCO240322C000400002024-03-15 2:53PM EDT40.009.029.159.800.00--18136.72%
CSCO240322C000410002024-03-13 9:45AM EDT41.009.107.908.550.00--3133.98%
CSCO240322C000425002024-03-13 9:32AM EDT42.507.606.607.000.00--271.09%
CSCO240322C000430002024-02-29 4:12PM EDT43.005.415.857.100.00-1498.24%
CSCO240322C000440002024-02-13 4:35PM EDT44.005.855.106.450.00--4113.57%
CSCO240322C000445002024-03-15 9:43AM EDT44.505.254.254.900.00--770.12%
CSCO240322C000450002024-03-18 9:52AM EDT45.004.204.104.60+0.15+3.70%211357.03%
CSCO240322C000460002024-03-07 10:48AM EDT46.003.302.984.050.00-213563.28%
CSCO240322C000470002024-03-18 10:48AM EDT47.002.562.052.58+0.25+10.82%36454.10%
CSCO240322C000475002024-03-18 10:22AM EDT47.502.171.781.88+0.36+19.89%11331.64%
CSCO240322C000480002024-03-18 11:35AM EDT48.001.571.361.42+0.39+33.05%2193228.32%
CSCO240322C000485002024-03-18 1:51PM EDT48.501.050.951.00+0.25+31.25%14314125.88%
CSCO240322C000490002024-03-18 3:59PM EDT49.000.620.600.640.00-1,9461,00124.02%
CSCO240322C000495002024-03-18 3:59PM EDT49.500.360.340.36+0.09+33.33%9731,10322.56%
CSCO240322C000500002024-03-18 3:57PM EDT50.000.180.170.19+0.04+28.57%4,0452,36522.56%
CSCO240322C000510002024-03-18 3:52PM EDT51.000.030.030.04-0.02-40.00%1,0071,85522.85%
CSCO240322C000515002024-03-18 3:45PM EDT51.500.020.010.02-0.01-33.33%642,08424.22%
CSCO240322C000520002024-03-18 1:26PM EDT52.000.010.000.01-0.01-50.00%1541225.00%
CSCO240322C000525002024-03-15 3:50PM EDT52.500.040.000.010.00-2613828.91%
CSCO240322C000530002024-03-15 3:50PM EDT53.000.010.000.010.00-1286432.81%
CSCO240322C000540002024-03-12 10:55AM EDT54.000.110.000.010.00-113439.06%
CSCO240322C000550002024-03-18 10:47AM EDT55.000.010.000.01-0.01-50.00%12,92646.09%
CSCO240322C000560002024-03-18 10:01AM EDT56.000.010.000.010.00-107553.13%
CSCO240322C000570002024-02-14 4:27PM EDT57.000.160.000.120.00-6211976.95%
CSCO240322C000580002024-02-21 3:29PM EDT58.000.010.000.010.00-5534259.38%
CSCO240322C000590002024-02-14 4:27PM EDT59.000.010.000.120.00-7133691.41%
CSCO240322C000600002024-02-15 2:07PM EDT60.000.020.000.010.00-2191771.88%
CSCO240322C000610002024-02-14 2:42PM EDT61.000.060.000.120.00-100100105.08%
CSCO240322C000620002024-02-14 3:41PM EDT62.000.020.000.120.00-101102111.72%
CSCO240322C000630002024-02-14 4:17PM EDT63.000.040.000.120.00-105101117.97%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO240322P000300002024-02-16 2:52PM EDT30.000.010.000.010.00-33168.75%
CSCO240322P000400002024-02-20 3:21PM EDT40.000.030.000.010.00-119275.00%
CSCO240322P000410002024-02-28 1:37PM EDT41.000.020.000.010.00-47,50868.75%
CSCO240322P000420002024-03-08 3:06PM EDT42.000.040.000.080.00-31279.69%
CSCO240322P000430002024-03-13 12:25PM EDT43.000.010.000.970.00-449126.95%
CSCO240322P000440002024-03-12 2:28PM EDT44.000.010.000.030.00-13,03350.78%
CSCO240322P000450002024-03-15 3:32PM EDT45.000.020.000.100.00-4213251.95%
CSCO240322P000455002024-03-18 1:15PM EDT45.500.010.000.02-0.03-75.00%27539.45%
CSCO240322P000460002024-03-18 3:25PM EDT46.000.020.010.27-0.01-33.33%101,03053.32%
CSCO240322P000465002024-03-18 1:15PM EDT46.500.020.010.35-0.01-33.33%131550.98%
CSCO240322P000470002024-03-18 3:47PM EDT47.000.030.030.04-0.04-57.14%1335929.30%
CSCO240322P000475002024-03-18 12:46PM EDT47.500.040.040.06-0.06-60.00%32123426.56%
CSCO240322P000480002024-03-18 3:15PM EDT48.000.070.080.10-0.11-61.11%9496324.41%
CSCO240322P000485002024-03-18 3:50PM EDT48.500.170.160.19-0.14-45.16%1,08440923.54%
CSCO240322P000490002024-03-18 3:59PM EDT49.000.320.310.33-0.17-34.69%49775122.07%
CSCO240322P000495002024-03-18 3:42PM EDT49.500.530.550.57-0.14-20.90%3,1193,21021.58%
CSCO240322P000500002024-03-18 3:58PM EDT50.000.910.860.92-0.11-10.78%12549722.56%
CSCO240322P000510002024-03-18 1:42PM EDT51.001.621.691.85-0.22-11.96%2416631.06%
CSCO240322P000515002024-03-15 3:46PM EDT51.502.332.152.620.00-242856.45%
CSCO240322P000520002024-03-15 3:50PM EDT52.002.822.342.920.00-128048.44%
CSCO240322P000525002024-03-18 10:16AM EDT52.502.952.893.50-0.55-15.71%2060.74%
CSCO240322P000530002024-03-18 10:10AM EDT53.003.523.654.05-0.43-10.89%41852.34%
CSCO240322P000540002024-03-18 10:57AM EDT54.004.604.255.00-0.35-7.07%2077.54%
CSCO240322P000570002024-02-15 10:32AM EDT57.007.407.358.800.00-10114.55%
CSCO240322P000590002024-03-15 3:50PM EDT59.009.858.7010.050.00--0130.27%
CSCO240322P000610002024-03-07 1:55PM EDT61.0012.0011.3511.900.00--0127.54%
CSCO240322P000700002024-03-11 9:53AM EDT70.0020.4020.4521.050.00-10137.50%