CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180720C000260002018-07-03 12:01PM EDT26.0017.0215.1518.400.00-30235.16%
CSCO180720C000270002018-01-06 12:51AM EDT27.0012.6512.5012.750.00-300.00%
CSCO180720C000280002018-02-17 12:46AM EDT28.0016.8016.3016.700.00-30423.63%
CSCO180720C000290002018-02-05 4:00PM EDT29.0011.457.9511.000.00-330.00%
CSCO180720C000300002018-07-16 9:31AM EDT30.0012.3012.6012.80-1.10-8.21%50150150.78%
CSCO180720C000310002018-07-03 12:00PM EDT31.0012.0311.6512.000.00-160172.66%
CSCO180720C000320002018-07-03 11:57AM EDT32.0010.9810.4010.950.00-180115.63%
CSCO180720C000330002018-07-03 12:06PM EDT33.009.999.509.950.00-480122.66%
CSCO180720C000340002018-07-03 12:37PM EDT34.008.908.458.950.00-3600103.52%
CSCO180720C000350002018-07-13 3:58PM EDT35.006.836.207.40-0.80-10.48%1570.00%
CSCO180720C000360002018-07-10 10:05AM EDT36.006.805.307.350.00-746158.01%
CSCO180720C000370002018-07-16 10:49AM EDT37.005.705.705.80+0.25+4.59%4435280.08%
CSCO180720C000375002018-07-03 12:50PM EDT37.505.304.855.450.00-815098.24%
CSCO180720C000380002018-07-13 1:49PM EDT38.003.393.754.00-2.11-38.36%19610.00%
CSCO180720C000385002018-06-28 9:41AM EDT38.504.104.554.650.00-63196.48%
CSCO180720C000390002018-07-13 3:26PM EDT39.002.822.812.84-1.63-36.63%1002610.00%
CSCO180720C000395002018-06-28 12:22PM EDT39.503.203.553.700.00-43882.42%
CSCO180720C000400002018-07-16 10:47AM EDT40.002.782.682.71+0.88+46.32%60676138.48%
CSCO180720C000405002018-07-16 10:25AM EDT40.502.332.252.27+0.86+58.50%2054839.26%
CSCO180720C000410002018-07-16 10:41AM EDT41.001.821.731.76+0.78+75.00%1182,00431.64%
CSCO180720C000415002018-07-16 10:47AM EDT41.501.341.311.31+0.66+97.06%2511,89528.52%
CSCO180720C000420002018-07-16 10:48AM EDT42.000.910.880.89+0.50+121.95%1,5904,54425.49%
CSCO180720C000425002018-07-16 10:49AM EDT42.500.550.520.53+0.32+139.13%1,5853,42722.85%
CSCO180720C000430002018-07-16 10:51AM EDT43.000.290.310.32+0.18+163.64%2,8719,18623.83%
CSCO180720C000435002018-07-16 10:47AM EDT43.500.150.130.14+0.08+114.29%1,7264,60721.97%
CSCO180720C000440002018-07-16 10:49AM EDT44.000.070.060.07+0.03+75.00%13714,18022.85%
CSCO180720C000445002018-07-16 10:35AM EDT44.500.050.030.04-0.01-16.67%3162,95224.81%
CSCO180720C000450002018-07-16 10:27AM EDT45.000.020.020.030.00-73640,82727.93%
CSCO180720C000455002018-07-13 3:59PM EDT45.500.020.010.030.00-184032.42%
CSCO180720C000460002018-07-13 3:45PM EDT46.000.010.000.01-0.01-50.00%9918,34830.47%
CSCO180720C000465002018-07-13 10:42AM EDT46.500.020.000.02+0.01+100.00%614138.28%
CSCO180720C000470002018-07-13 2:44PM EDT47.000.030.000.02+0.02+200.00%208,04942.19%
CSCO180720C000475002018-07-13 1:41PM EDT47.500.010.010.02-0.02-66.67%4446.09%
CSCO180720C000480002018-07-16 9:30AM EDT48.000.020.000.01+0.01+100.00%147,87345.31%
CSCO180720C000490002018-07-05 3:04PM EDT49.000.020.000.020.00-68,72551.56%
CSCO180720C000500002018-06-29 9:42AM EDT50.000.010.000.010.00-1446,87053.13%
CSCO180720C000550002018-06-15 9:36AM EDT55.000.020.000.02+0.01+100.00%31,04587.50%
CSCO180720C000600002018-05-18 9:31AM EDT60.000.010.000.02-0.01-50.00%11156112.50%
CSCO180720C000650002018-04-26 1:01PM EDT65.000.010.000.020.00-295134.38%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180720P000230002018-05-17 9:46AM EDT23.000.010.000.020.00-1083200.00%
CSCO180720P000240002018-01-24 4:43PM EDT24.000.070.040.080.00-10044235.94%
CSCO180720P000250002018-03-13 3:13PM EDT25.000.050.050.08-0.01-16.67%100110223.44%
CSCO180720P000260002018-02-17 12:46AM EDT26.000.150.070.110.00-100100220.31%
CSCO180720P000270002018-05-10 11:23AM EDT27.000.020.000.040.00-33165.63%
CSCO180720P000280002018-05-29 3:35PM EDT28.000.010.000.030.00-25123148.44%
CSCO180720P000290002018-05-17 12:46PM EDT29.000.020.000.040.00-438142.19%
CSCO180720P000300002018-05-04 2:15PM EDT30.000.060.020.07+0.01+20.00%1749146.88%
CSCO180720P000310002018-07-10 3:47PM EDT31.000.010.000.020.00-2665109.38%
CSCO180720P000320002018-06-18 9:48AM EDT32.000.020.000.040.00-105,778109.38%
CSCO180720P000330002018-06-01 11:08AM EDT33.000.030.020.06-0.01-25.00%391109.38%
CSCO180720P000340002018-06-07 10:31AM EDT34.000.030.020.040.00-23,08893.75%
CSCO180720P000350002018-07-10 12:08PM EDT35.000.020.000.080.00-107,85587.50%
CSCO180720P000360002018-07-06 11:38AM EDT36.000.010.000.03-0.01-50.00%151,09665.63%
CSCO180720P000370002018-07-10 3:17PM EDT37.000.010.000.060.00-29411,53862.89%
CSCO180720P000375002018-07-13 2:06PM EDT37.500.030.000.05+0.02+200.00%175256.25%
CSCO180720P000380002018-07-16 10:44AM EDT38.000.010.000.01-0.05-83.33%2381844.53%
CSCO180720P000385002018-07-13 3:35PM EDT38.500.040.020.04+0.02+100.00%261,30750.39%
CSCO180720P000390002018-07-13 3:42PM EDT39.000.040.030.04+0.02+100.00%1,6883,78544.92%
CSCO180720P000395002018-07-13 3:36PM EDT39.500.050.050.08+0.02+66.67%15116946.48%
CSCO180720P000400002018-07-16 10:36AM EDT40.000.030.020.03-0.06-66.67%715,13532.42%
CSCO180720P000405002018-07-13 3:52PM EDT40.500.140.130.16+0.12+600.00%6411,05342.48%
CSCO180720P000410002018-07-16 10:41AM EDT41.000.060.060.07-0.18-75.00%1088,96927.34%
CSCO180720P000415002018-07-16 10:46AM EDT41.500.110.100.11-0.29-72.50%3181,51224.41%
CSCO180720P000420002018-07-16 10:50AM EDT42.000.210.200.21-0.40-65.57%58417,14023.44%
CSCO180720P000425002018-07-16 10:52AM EDT42.500.340.340.34-0.57-62.64%3332,53520.51%
CSCO180720P000430002018-07-16 10:48AM EDT43.000.590.620.63-0.69-53.91%3419,06221.49%
CSCO180720P000435002018-07-16 10:45AM EDT43.500.920.960.98-0.98-51.58%3922,95220.90%
CSCO180720P000440002018-07-16 10:41AM EDT44.001.281.321.34-0.99-43.61%326,5320.00%
CSCO180720P000445002018-07-16 10:30AM EDT44.501.711.791.83-0.95-35.71%616200.00%
CSCO180720P000450002018-07-16 10:47AM EDT45.002.312.312.32-0.84-26.67%884,4990.00%
CSCO180720P000455002018-07-13 1:05PM EDT45.502.063.653.80+0.16+8.42%7051496.19%
CSCO180720P000460002018-07-16 10:39AM EDT46.003.233.203.40+0.60+22.81%11,65239.84%
CSCO180720P000465002018-06-29 11:11AM EDT46.503.352.015.80-0.29-7.97%134170.70%
CSCO180720P000470002018-07-13 2:06PM EDT47.005.404.905.75+2.01+59.29%2446123.73%
CSCO180720P000475002018-07-13 11:00AM EDT47.503.905.655.85-1.50-27.78%15125.78%
CSCO180720P000480002018-07-03 12:49PM EDT48.005.455.155.550.00-141178.52%
CSCO180720P000485002018-07-11 10:21AM EDT48.505.906.507.350.00-1561149.61%
CSCO180720P000490002018-07-02 1:37PM EDT49.007.056.056.600.00-627293.75%
CSCO180720P000495002018-07-06 11:19AM EDT49.506.856.756.85-0.05-0.72%31030.00%
CSCO180720P000500002018-07-09 11:32AM EDT50.007.606.259.400.00-5657124.61%
CSCO180720P000505002018-06-22 11:58PM EDT50.507.257.557.700.00-4150.00%
CSCO180720P000510002018-06-22 11:58PM EDT51.007.406.409.700.00-77197.07%
CSCO180720P000550002018-06-22 11:23AM EDT55.0012.0010.3512.25+2.74+29.59%12710.00%
CSCO180720P000600002018-07-03 12:10PM EDT60.0017.3517.1017.450.00-7070152.34%
CSCO180720P000650002018-07-03 12:13PM EDT65.0022.4522.1022.600.00-15209213.28%