CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO181026C000430002018-10-19 3:27PM EDT43.002.712.442.54+0.24+9.72%308438.57%
CSCO181026C000440002018-10-19 3:38PM EDT44.001.801.571.61+0.01+0.56%20620830.76%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO181026P000390002018-10-19 11:55PM EDT39.000.020.000.120.00-1062.50%
CSCO181026P000400002018-10-16 2:52PM EDT40.000.050.040.310.00-404268.36%
CSCO181026P000405002018-10-19 11:55PM EDT40.500.040.000.060.00-4449.22%
CSCO181026P000410002018-10-16 2:52PM EDT41.000.230.080.120.00+100.00%2250.39%
CSCO181026P000415002018-10-19 3:59PM EDT41.500.050.040.08+0.01+25.00%212543.36%
CSCO181026P000420002018-10-18 12:01PM EDT42.000.100.050.090.00-154839.84%
CSCO181026P000425002018-10-19 2:49PM EDT42.500.090.070.10-0.01-10.00%25435.94%
CSCO181026P000430002018-10-19 3:44PM EDT43.000.100.110.14-0.03-23.08%1920234.38%
CSCO181026P000435002018-10-19 3:17PM EDT43.500.170.150.18-0.03-15.00%3321731.64%
CSCO181026P000440002018-10-19 3:49PM EDT44.000.180.220.26-0.07-28.00%14231730.27%
CSCO181026P000445002018-10-19 3:53PM EDT44.500.280.320.36-0.14-33.33%16714428.22%
CSCO181026P000450002018-10-19 3:59PM EDT45.000.500.490.510.00-1,3361,01526.66%
CSCO181026P000455002018-10-19 3:59PM EDT45.500.700.680.74-0.01-1.41%2833,02926.17%
CSCO181026P000460002018-10-19 3:57PM EDT46.000.920.961.02-0.10-9.80%40830525.20%
CSCO181026P000465002018-10-19 3:27PM EDT46.501.151.321.39-0.28-19.58%12742925.68%
CSCO181026P000470002018-10-19 3:46PM EDT47.001.531.741.81-0.13-7.83%22351226.76%
CSCO181026P000475002018-10-19 2:42PM EDT47.502.012.182.27-0.06-2.90%8072528.71%
CSCO181026P000480002018-10-19 3:38PM EDT48.002.422.652.74-0.40-14.18%3548530.47%
CSCO181026P000485002018-10-18 11:23AM EDT48.502.642.734.250.00-127152.73%
CSCO181026P000490002018-10-16 10:46AM EDT49.003.802.865.400.00-1011565.82%
CSCO181026P000495002018-10-16 2:52PM EDT49.503.803.955.850.00-10018285.16%
CSCO181026P000500002018-10-15 9:42AM EDT50.004.723.404.850.00-1056.64%
CSCO181026P000505002018-10-16 2:52PM EDT50.502.985.605.900.00+10.74%405387.30%
CSCO181026P000510002018-10-16 2:52PM EDT51.004.355.557.350.00-100103.13%
CSCO181026P000525002018-10-16 2:52PM EDT52.503.756.058.800.00-7682.72%
CSCO181026P000535002018-10-16 2:52PM EDT53.504.756.209.900.00-11174.61%
CSCO181026P000545002018-10-16 2:52PM EDT54.505.757.4511.300.00-222292.58%
CSCO181026P000550002018-10-16 2:52PM EDT55.006.157.9511.500.00-1.63%7875.39%