Canada Markets close in 2 hrs 29 mins

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.06+0.34 (+0.68%)
As of 01:31PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO221216C000225002022-07-14 11:24AM EST22.5019.5823.5023.650.00--20.00%
CSCO221216C000275002022-07-01 1:49PM EST27.5014.9918.3518.500.00--100.00%
CSCO221216C000300002022-08-03 2:07PM EST30.0016.0316.1516.350.00-1200.00%
CSCO221216C000325002022-07-29 11:17AM EST32.5013.0513.7513.950.00--170.00%
CSCO221216C000350002022-08-03 9:59AM EST35.0010.8011.5011.600.00-5590.00%
CSCO221216C000375002022-08-10 1:19PM EST37.509.209.259.35+0.50+5.75%133080.00%
CSCO221216C000400002022-08-11 9:41AM EST40.007.437.157.30+1.12+17.75%32,7020.00%
CSCO221216C000425002022-08-11 11:21AM EST42.505.355.305.40+0.45+9.18%38290.00%
CSCO221216C000450002022-08-11 1:37PM EST45.003.753.653.75+0.64+20.58%1326,1730.00%
CSCO221216C000475002022-08-11 1:12PM EST47.502.392.392.43+0.35+17.16%402,9050.00%
CSCO221216C000500002022-08-11 1:37PM EST50.001.471.441.47+0.32+27.83%5355,33034.47%
CSCO221216C000525002022-08-11 12:00PM EST52.500.850.790.83+0.20+30.77%82,74341.85%
CSCO221216C000550002022-08-11 12:56PM EST55.000.430.420.45+0.12+38.71%81,44746.39%
CSCO221216C000575002022-08-10 2:50PM EST57.500.210.210.23+0.03+16.67%147549.32%
CSCO221216C000600002022-08-08 12:51PM EST60.000.090.110.120.00-1253051.56%
CSCO221216C000650002022-08-10 11:23AM EST65.000.030.030.04-0.02-40.00%20017057.03%
CSCO221216C000750002022-07-27 11:30AM EST75.000.010.000.100.00--6286.72%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO221216P000225002022-08-08 1:18PM EST22.500.040.030.040.00-8112162.50%
CSCO221216P000250002022-08-02 9:31AM EST25.000.090.060.070.00-646154.69%
CSCO221216P000275002022-08-09 8:47AM EST27.500.130.120.130.00-2024150.00%
CSCO221216P000300002022-08-09 10:40AM EST30.000.250.200.210.00-3598142.97%
CSCO221216P000325002022-08-08 2:42PM EST32.500.410.320.340.00-5631136.82%
CSCO221216P000350002022-08-10 8:30AM EST35.000.510.500.51-0.12-19.05%101,721130.37%
CSCO221216P000375002022-08-11 10:56AM EST37.500.740.750.78-0.22-22.92%15,504124.81%
CSCO221216P000400002022-08-11 9:10AM EST40.001.101.151.18-0.35-24.14%208,650121.09%
CSCO221216P000425002022-08-09 9:58AM EST42.502.181.751.790.00-1661,620119.43%
CSCO221216P000450002022-08-11 9:08AM EST45.002.542.622.67-0.61-19.37%831,686120.12%
CSCO221216P000475002022-08-11 12:58PM EST47.503.783.803.90-0.71-15.81%19344123.73%
CSCO221216P000500002022-08-10 9:25AM EST50.005.455.355.45-0.45-7.63%12573130.32%
CSCO221216P000525002022-08-10 2:38PM EST52.507.257.257.35-2.55-26.02%7117140.63%
CSCO221216P000550002022-08-10 8:49AM EST55.009.659.409.50-1.60-14.22%6357153.27%
CSCO221216P000575002022-08-10 10:22AM EST57.5011.8011.7011.80+11.80--19166.89%
CSCO221216P000600002022-07-26 1:08PM EST60.0016.1014.1514.250.00--43182.18%
CSCO221216P000650002022-07-25 1:00PM EST65.0020.7019.0519.200.00--2209.18%