CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190628C000470002019-06-20 10:01AM EDT47.0010.328.2012.20+10.32+∞%-183.59%
CSCO190628C000475002019-06-04 10:15AM EDT47.505.407.6510.400.00--10170.70%
CSCO190628C000480002019-06-03 9:55AM EDT48.004.407.1511.200.00-11247.95%
CSCO190628C000490002019-06-11 11:51AM EDT49.008.396.2010.200.00-13867.97%
CSCO190628C000495002019-06-17 12:36PM EDT49.505.905.659.700.00-42222.56%
CSCO190628C000500002019-06-20 11:34AM EDT50.006.956.957.200.00-4116360.16%
CSCO190628C000505002019-06-07 11:03AM EDT50.502.654.758.700.00--364.06%
CSCO190628C000510002019-06-21 11:33AM EDT51.007.006.006.20+1.00+16.67%3317952.34%
CSCO190628C000515002019-06-11 9:45AM EDT51.505.703.807.700.00-111060.55%
CSCO190628C000520002019-06-21 3:44PM EDT52.005.643.205.20+1.15+25.61%10522344.53%
CSCO190628C000525002019-06-20 3:44PM EDT52.504.903.054.900.00-1010168.16%
CSCO190628C000530002019-06-21 12:18PM EDT53.004.454.004.20+0.55+14.10%6318336.72%
CSCO190628C000535002019-06-21 3:32PM EDT53.504.153.503.65+0.25+6.41%1334410.00%
CSCO190628C000540002019-06-21 3:59PM EDT54.003.153.003.20+0.01+0.32%4156928.91%
CSCO190628C000545002019-06-21 3:59PM EDT54.502.612.552.71+0.22+9.21%23461327.34%
CSCO190628C000550002019-06-21 3:57PM EDT55.002.372.122.25-0.19-7.42%1101,06227.93%
CSCO190628C000555002019-06-21 3:46PM EDT55.502.221.701.79+0.53+31.36%11845226.37%
CSCO190628C000560002019-06-21 3:55PM EDT56.001.581.311.37-0.09-5.39%17884225.59%
CSCO190628C000565002019-06-21 3:55PM EDT56.501.140.951.00-0.12-9.52%4113,49825.29%
CSCO190628C000570002019-06-21 3:59PM EDT57.000.690.660.70-0.24-25.81%2,8932,57625.39%
CSCO190628C000575002019-06-21 3:55PM EDT57.500.520.430.46-0.14-21.21%1,54864725.29%
CSCO190628C000580002019-06-21 3:59PM EDT58.000.300.260.30-0.12-28.57%4,2691,66026.07%
CSCO190628C000585002019-06-21 3:59PM EDT58.500.160.140.19-0.11-40.74%65948726.76%
CSCO190628C000590002019-06-21 3:58PM EDT59.000.120.080.12-0.04-25.00%1,59172127.74%
CSCO190628C000595002019-06-21 3:59PM EDT59.500.060.030.08-0.02-25.00%12718529.10%
CSCO190628C000600002019-06-21 3:59PM EDT60.000.040.010.05-0.01-20.00%1,15648830.08%
CSCO190628C000605002019-06-21 10:45AM EDT60.500.060.000.04-0.01-14.29%71132.42%
CSCO190628C000610002019-06-21 12:08PM EDT61.000.020.000.03-0.03-60.00%6267234.38%
CSCO190628C000650002019-06-21 11:09AM EDT65.000.050.000.03+0.05+∞%100-54.69%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190628P000400002019-06-20 11:46AM EDT40.000.010.000.020.00-11131.25%
CSCO190628P000450002019-06-10 9:30AM EDT45.000.040.000.030.00-104296.88%
CSCO190628P000470002019-06-07 3:52PM EDT47.000.050.010.030.00-23083.59%
CSCO190628P000475002019-06-12 12:37PM EDT47.500.030.000.030.00-201076.56%
CSCO190628P000480002019-06-19 10:40AM EDT48.000.010.000.030.00-213873.44%
CSCO190628P000485002019-06-19 10:40AM EDT48.500.030.000.030.00-24368.75%
CSCO190628P000490002019-06-10 1:02PM EDT49.000.020.020.030.00-66670.31%
CSCO190628P000495002019-06-17 12:29PM EDT49.500.030.000.030.00-512561.72%
CSCO190628P000500002019-06-17 11:29AM EDT50.000.050.000.010.00-327950.00%
CSCO190628P000505002019-06-18 11:31AM EDT50.500.030.000.030.00-5313053.91%
CSCO190628P000510002019-06-20 11:18AM EDT51.000.020.000.030.00-317450.00%
CSCO190628P000515002019-06-20 9:44AM EDT51.500.020.000.030.00-317251.56%
CSCO190628P000520002019-06-21 12:21PM EDT52.000.010.000.02-0.01-50.00%1270644.53%
CSCO190628P000525002019-06-20 1:09PM EDT52.500.030.000.040.00-2713746.09%
CSCO190628P000530002019-06-21 3:50PM EDT53.000.020.000.05-0.01-33.33%793643.56%
CSCO190628P000535002019-06-21 10:31AM EDT53.500.030.000.06-0.01-25.00%111,04340.63%
CSCO190628P000540002019-06-21 3:54PM EDT54.000.010.030.05-0.07-87.50%7362434.77%
CSCO190628P000545002019-06-21 3:55PM EDT54.500.060.060.100.00-8044435.94%
CSCO190628P000550002019-06-21 3:55PM EDT55.000.100.100.140.00-1,3623,32034.08%
CSCO190628P000555002019-06-21 3:57PM EDT55.500.150.150.20-0.06-28.57%31047632.42%
CSCO190628P000560002019-06-21 3:57PM EDT56.000.230.260.29+0.03+15.00%60048131.06%
CSCO190628P000565002019-06-21 3:59PM EDT56.500.390.400.43+0.08+25.81%21133930.27%
CSCO190628P000570002019-06-21 3:59PM EDT57.000.620.590.63+0.16+34.78%71523530.08%
CSCO190628P000575002019-06-21 3:55PM EDT57.500.770.860.90+0.11+16.67%1,15519530.47%
CSCO190628P000580002019-06-21 3:58PM EDT58.001.141.191.24+0.13+12.87%73615031.64%
CSCO190628P000585002019-06-21 3:58PM EDT58.501.511.541.66+0.24+18.90%28521134.77%
CSCO190628P000590002019-06-21 3:57PM EDT59.001.891.962.100.00-2164237.79%
CSCO190628P000595002019-06-20 11:44AM EDT59.502.532.402.570.00-1003841.70%
CSCO190628P000600002019-06-21 3:59PM EDT60.002.902.893.05-2.10-42.00%6245.70%
CSCO190628P000605002019-06-21 10:38AM EDT60.502.673.403.55-0.43-13.87%24550.68%
CSCO190628P000610002019-06-21 3:55PM EDT61.003.653.904.05-0.37-9.20%631055.57%