Canada markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.34-1.33 (-2.68%)
At close: 04:00PM EDT
48.44 +0.10 (+0.21%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO240517C000500002024-05-16 3:59PM EDT2024-05-170.010.010.03-1.00-99.01%20,91633,04842.19%
CSCO240524C000500002024-05-16 3:59PM EDT2024-05-240.080.070.08-1.03-92.79%7,4664,21019.14%
CSCO240531C000500002024-05-16 3:54PM EDT2024-05-310.140.120.15-1.05-88.24%2,75892417.14%
CSCO240607C000500002024-05-16 3:58PM EDT2024-06-070.380.350.41-0.99-72.26%48837221.49%
CSCO240614C000500002024-05-16 3:54PM EDT2024-06-140.470.270.49-0.93-66.43%29826320.46%
CSCO240621C000500002024-05-16 3:58PM EDT2024-06-210.540.490.53-0.96-64.00%20,65930,18819.14%
CSCO240628C000500002024-05-16 3:54PM EDT2024-06-280.590.560.64-0.93-61.18%927519.39%
CSCO240719C000500002024-05-16 3:57PM EDT2024-07-190.760.730.96-0.90-54.22%3,3955,52720.22%
CSCO240816C000500002024-05-16 3:57PM EDT2024-08-161.351.321.35-1.09-44.67%1,4186,39621.07%
CSCO240920C000500002024-05-16 3:35PM EDT2024-09-201.671.661.70-0.88-34.51%2214,70421.09%
CSCO241018C000500002024-05-16 3:52PM EDT2024-10-181.891.682.04-0.86-31.27%1195,34021.85%
CSCO250117C000500002024-05-16 3:55PM EDT2025-01-172.862.702.86-0.84-22.70%6968,34922.56%
CSCO250321C000500002024-05-16 3:47PM EDT2025-03-213.403.353.55-0.90-20.93%71,24724.02%
CSCO250620C000500002024-05-16 3:58PM EDT2025-06-204.103.954.20-0.90-18.00%1221,63624.34%
CSCO250919C000500002024-05-16 10:21AM EDT2025-09-195.854.504.80+0.80+15.84%137324.65%
CSCO251219C000500002024-05-14 3:58PM EDT2025-12-195.555.055.350.00-687824.90%
CSCO260116C000500002024-05-16 3:00PM EDT2026-01-165.305.205.40-0.85-13.82%5412,57824.52%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO240517P000500002024-05-16 3:58PM EDT2024-05-171.681.641.77+0.43+34.40%2,74411,33159.77%
CSCO240524P000500002024-05-16 3:11PM EDT2024-05-241.661.661.85+0.29+21.17%52868325.59%
CSCO240531P000500002024-05-16 3:54PM EDT2024-05-311.651.691.88+0.24+17.02%4122719.83%
CSCO240607P000500002024-05-16 3:20PM EDT2024-06-071.821.862.11+0.29+18.95%1152922.51%
CSCO240614P000500002024-05-16 12:29PM EDT2024-06-141.801.692.15+0.17+10.43%56220.46%
CSCO240621P000500002024-05-16 3:48PM EDT2024-06-212.051.962.09+0.46+28.93%86619,27517.21%
CSCO240719P000500002024-05-16 3:49PM EDT2024-07-192.412.282.45+0.56+30.27%6342,39817.95%
CSCO240816P000500002024-05-16 3:48PM EDT2024-08-162.822.722.86+0.54+23.68%15383319.48%
CSCO240920P000500002024-05-16 3:45PM EDT2024-09-202.972.702.94+0.55+22.73%624,50617.31%
CSCO241018P000500002024-05-16 3:06PM EDT2024-10-183.103.103.20+0.44+16.54%1780917.81%
CSCO250117P000500002024-05-16 2:55PM EDT2025-01-173.853.753.95+0.55+16.67%11621,76818.96%
CSCO250321P000500002024-05-16 1:25PM EDT2025-03-214.163.454.25+0.31+8.05%101,25318.63%
CSCO250620P000500002024-05-16 3:49PM EDT2025-06-204.803.154.75+0.40+9.09%183,73018.86%
CSCO250919P000500002024-05-16 2:32PM EDT2025-09-195.202.935.35-0.30-5.45%366419.72%
CSCO251219P000500002024-05-16 9:46AM EDT2025-12-195.354.755.55-0.80-13.01%3029018.93%
CSCO260116P000500002024-05-16 9:36AM EDT2026-01-165.405.456.00+0.40+8.00%21,33520.30%