CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190823C000480002019-08-16 3:59PM EDT48.000.290.280.29+0.02+7.41%2,2022,98828.32%
CSCO190823C000490002019-08-16 3:58PM EDT49.000.100.090.11-0.03-23.08%1,4352,21628.91%
CSCO190823C000495002019-08-16 3:56PM EDT49.500.070.050.07-0.04-36.36%16270729.69%
CSCO190823C000500002019-08-16 3:11PM EDT50.000.050.040.05-0.04-44.44%5791931.45%
CSCO190823C000505002019-08-16 3:23PM EDT50.500.020.020.04-0.02-50.00%12725033.59%
CSCO190823C000510002019-08-16 3:35PM EDT51.000.010.000.03-0.02-66.67%221,13335.16%
CSCO190823C000515002019-08-16 1:16PM EDT51.500.020.010.020.00-28038035.94%
CSCO190823C000520002019-08-16 3:42PM EDT52.000.010.000.010.00-341,14035.94%
CSCO190823C000525002019-08-16 1:47PM EDT52.500.010.010.020.00-2389142.19%
CSCO190823C000530002019-08-16 12:39PM EDT53.000.020.010.030.00-42,43448.44%
CSCO190823C000535002019-08-16 12:40PM EDT53.500.020.000.01+0.01+100.00%1601,04043.75%
CSCO190823C000540002019-08-16 10:51AM EDT54.000.010.000.010.00-122,98446.88%
CSCO190823C000545002019-08-15 2:19PM EDT54.500.010.000.030.00-3926651.56%
CSCO190823C000550002019-08-16 1:12PM EDT55.000.010.000.010.00-201,39751.56%
CSCO190823C000555002019-08-16 2:34PM EDT55.500.010.000.010.00-31571350.00%
CSCO190823C000560002019-08-16 12:09PM EDT56.000.010.000.010.00-1090053.13%
CSCO190823C000565002019-08-16 9:50AM EDT56.500.010.000.010.00-11694654.69%
CSCO190823C000570002019-08-15 1:58PM EDT57.000.010.000.030.00-19991165.63%
CSCO190823C000575002019-08-16 2:17PM EDT57.500.010.000.010.00-2687959.38%
CSCO190823C000580002019-08-14 3:52PM EDT58.000.070.000.010.00-5864462.50%
CSCO190823C000585002019-08-14 3:12PM EDT58.500.020.000.020.00-152968.75%
CSCO190823C000590002019-08-15 9:54AM EDT59.000.030.000.030.00-263975.00%
CSCO190823C000595002019-08-12 1:10PM EDT59.500.030.000.030.00-16677.34%
CSCO190823C000600002019-08-15 1:08PM EDT60.000.010.000.150.00-16934100.39%
CSCO190823C000605002019-08-12 10:09AM EDT60.500.020.000.030.00-550782.03%
CSCO190823C000610002019-08-12 10:23AM EDT61.000.020.000.030.00-2175084.38%
CSCO190823C000615002019-08-12 11:17AM EDT61.500.020.000.030.00-1032286.72%
CSCO190823C000620002019-08-12 11:17AM EDT62.000.020.000.020.00-101684.38%
CSCO190823C000625002019-08-01 1:28PM EDT62.500.070.000.020.00-8618287.50%
CSCO190823C000635002019-08-14 3:51PM EDT63.500.010.000.020.00-21090.63%
CSCO190823C000640002019-08-02 10:33AM EDT64.000.040.000.020.00-303193.75%
CSCO190823C000650002019-08-05 10:00AM EDT65.000.020.000.020.00-5696.88%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO190823P000450002019-08-16 3:59PM EDT45.000.160.150.16-0.29-64.44%4321,74433.01%
CSCO190823P000455002019-08-16 3:58PM EDT45.500.220.220.23-0.38-63.33%34333231.45%
CSCO190823P000470002019-08-16 3:59PM EDT47.000.690.690.70-0.57-45.24%1,20135128.32%
CSCO190823P000480002019-08-16 3:15PM EDT48.001.211.281.31-0.80-39.80%31782327.34%
CSCO190823P000490002019-08-16 3:45PM EDT49.002.072.072.18-0.85-29.11%15735231.06%
CSCO190823P000495002019-08-16 3:58PM EDT49.502.542.552.64-0.73-22.32%6712432.62%
CSCO190823P000500002019-08-16 3:58PM EDT50.003.043.003.10-0.73-19.36%541,17632.81%
CSCO190823P000505002019-08-16 3:58PM EDT50.503.493.503.60-0.56-13.83%4441336.72%
CSCO190823P000510002019-08-16 3:11PM EDT51.003.993.904.10-0.81-16.88%541840.43%
CSCO190823P000515002019-08-16 12:58PM EDT51.504.504.404.60-0.27-5.66%670344.14%
CSCO190823P000520002019-08-16 3:09PM EDT52.004.944.955.10-0.76-13.33%851847.66%
CSCO190823P000525002019-08-15 2:34PM EDT52.506.305.405.600.00-3715751.17%
CSCO190823P000530002019-08-16 2:32PM EDT53.005.995.956.10-0.61-9.24%1021554.69%
CSCO190823P000535002019-08-16 12:16PM EDT53.506.506.206.60-0.13-1.96%47058.20%
CSCO190823P000540002019-08-15 11:36AM EDT54.007.206.907.100.00-8047561.33%
CSCO190823P000545002019-08-15 11:32AM EDT54.507.657.007.800.00-561789.06%
CSCO190823P000550002019-08-15 2:17PM EDT55.008.807.658.100.00-3950367.97%
CSCO190823P000555002019-08-09 12:55PM EDT55.503.208.258.650.00-1112379.49%
CSCO190823P000560002019-08-16 12:35PM EDT56.009.008.509.15-1.07-10.63%23282.81%
CSCO190823P000565002019-08-16 3:55PM EDT56.509.409.409.60+4.55+93.81%332676.95%
CSCO190823P000570002019-08-14 1:58PM EDT57.006.209.8010.250.00-512102.34%
CSCO190823P000575002019-08-16 10:12AM EDT57.5010.7510.0510.75+5.00+86.96%10105.86%
CSCO190823P000580002019-08-13 1:08PM EDT58.005.4210.7011.250.00-211109.18%
CSCO190823P000585002019-08-05 10:33AM EDT58.506.2911.2011.750.00-100112.50%
CSCO190823P000590002019-08-13 2:04PM EDT59.006.3811.7012.250.00-212115.82%
CSCO190823P000595002019-07-30 11:02AM EDT59.506.9512.2512.800.00-260124.81%
CSCO190823P000600002019-08-05 9:57AM EDT60.007.7812.7013.300.00-20128.13%
CSCO190823P000605002019-07-31 9:32AM EDT60.504.6513.0013.750.00-170125.39%
CSCO190823P000610002019-07-10 3:53PM EDT61.004.257.859.000.00-1011710.00%
CSCO190823P000615002019-08-05 9:36AM EDT61.509.2614.0014.750.00-10131.45%
CSCO190823P000620002019-07-05 3:54PM EDT62.005.509.209.500.00-1600.00%
CSCO190823P000625002019-07-26 12:52PM EDT62.506.1115.0015.750.00-40137.50%