New Zealand markets open in 2 hours 23 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.10+1.17 (+2.73%)
At close: 04:00PM EDT
44.07 -0.03 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220701C000300002022-06-14 10:11AM EDT30.0013.5513.4514.500.00-22219.53%
CSCO220701C000350002022-05-19 10:01AM EDT35.007.408.308.650.00--20.00%
CSCO220701C000360002022-06-17 3:28PM EDT36.007.727.958.250.00-203450.00%
CSCO220701C000370002022-05-19 1:20PM EDT37.004.935.057.000.00--20.00%
CSCO220701C000380002022-05-31 1:03PM EDT38.007.425.556.250.00--1081.64%
CSCO220701C000390002022-06-24 11:30AM EDT39.004.934.955.25+4.93-2070.51%
CSCO220701C000395002022-06-13 3:17PM EDT39.504.504.504.750.00--464.84%
CSCO220701C000400002022-06-23 2:04PM EDT40.002.973.754.250.00-42059.18%
CSCO220701C000410002022-06-24 10:00AM EDT41.003.003.053.25+0.81+36.99%75147.85%
CSCO220701C000415002022-06-24 11:23AM EDT41.502.452.532.76+0.73+42.44%24342.97%
CSCO220701C000420002022-06-24 11:13AM EDT42.002.022.152.31+0.45+28.66%961340.63%
CSCO220701C000425002022-06-24 2:12PM EDT42.501.861.661.84+0.92+97.87%19436.04%
CSCO220701C000430002022-06-24 3:24PM EDT43.001.331.301.40+0.58+77.33%13178932.32%
CSCO220701C000435002022-06-24 3:45PM EDT43.501.050.921.02+0.61+138.64%2382,82030.27%
CSCO220701C000440002022-06-24 3:59PM EDT44.000.650.630.69+0.36+124.14%1,1911,19128.32%
CSCO220701C000445002022-06-24 3:58PM EDT44.500.400.390.46+0.22+122.22%71562028.22%
CSCO220701C000450002022-06-24 3:58PM EDT45.000.230.220.27+0.11+91.67%1,8082,48027.15%
CSCO220701C000455002022-06-24 3:56PM EDT45.500.110.120.15+0.07+175.00%31636526.66%
CSCO220701C000460002022-06-24 3:57PM EDT46.000.070.060.07+0.04+133.33%4021,23025.59%
CSCO220701C000465002022-06-24 3:33PM EDT46.500.030.030.05-0.01-25.00%12511427.93%
CSCO220701C000470002022-06-24 3:43PM EDT47.000.020.020.03-0.01-33.33%5041528.91%
CSCO220701C000475002022-06-22 10:44AM EDT47.500.030.000.030.00-304532.81%
CSCO220701C000480002022-06-24 10:33AM EDT48.000.010.010.03-0.02-66.67%167936.72%
CSCO220701C000490002022-06-22 3:29PM EDT49.000.010.000.030.00-35643.75%
CSCO220701C000500002022-06-24 2:19PM EDT50.000.010.000.020.00-134547.66%
CSCO220701C000510002022-06-06 10:26AM EDT51.000.050.000.030.00-11,56451.56%
CSCO220701C000520002022-05-23 1:30PM EDT52.000.040.000.020.00-52254.69%
CSCO220701C000530002022-06-01 10:16AM EDT53.000.050.000.010.00-12856.25%
CSCO220701C000540002022-05-24 10:39AM EDT54.000.030.000.030.00-12268.75%
CSCO220701C000550002022-05-25 11:02AM EDT55.000.180.000.030.00-11973.44%
CSCO220701C000560002022-05-24 9:56AM EDT56.000.100.000.030.00-2878.13%
CSCO220701C000570002022-05-18 12:48PM EDT57.000.250.002.130.00-7091200.00%
CSCO220701C000590002022-05-18 3:38PM EDT59.000.090.000.500.00--30146.48%
CSCO220701C000600002022-06-06 11:58AM EDT60.000.080.000.010.00-14187.50%
CSCO220701C000610002022-05-16 11:49AM EDT61.000.080.000.100.00--120119.92%
CSCO220701C000650002022-05-19 9:30AM EDT65.000.020.000.180.00--4151.95%
CSCO220701C000700002022-05-16 12:01AM EDT70.000.02-0.540.00--2244.92%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220701P000330002022-06-13 1:12PM EDT33.000.040.000.030.00--5396.88%
CSCO220701P000340002022-06-14 1:04PM EDT34.000.040.000.030.00-1608087.50%
CSCO220701P000350002022-06-22 2:28PM EDT35.000.020.000.030.00-14,94078.13%
CSCO220701P000360002022-06-16 10:21AM EDT36.000.040.000.020.00-20037067.19%
CSCO220701P000370002022-06-22 3:49PM EDT37.000.010.000.020.00-313458.59%
CSCO220701P000375002022-06-23 9:46AM EDT37.500.030.000.02+0.03--1654.69%
CSCO220701P000380002022-06-24 3:10PM EDT38.000.020.000.02-0.02-50.00%1111550.78%
CSCO220701P000390002022-06-24 10:02AM EDT39.000.020.000.03-0.03-60.00%935550.78%
CSCO220701P000395002022-06-23 3:56PM EDT39.500.090.010.030.00-332846.09%
CSCO220701P000400002022-06-24 2:12PM EDT40.000.020.020.03-0.09-81.82%2213041.80%
CSCO220701P000405002022-06-24 3:42PM EDT40.500.030.030.04-0.11-78.57%5143339.45%
CSCO220701P000410002022-06-24 12:25PM EDT41.000.060.040.06-0.15-71.43%2017037.89%
CSCO220701P000415002022-06-24 11:04AM EDT41.500.080.060.08-0.19-70.37%1623635.16%
CSCO220701P000420002022-06-24 3:46PM EDT42.000.090.090.12-0.30-76.92%40230233.59%
CSCO220701P000425002022-06-24 3:55PM EDT42.500.190.150.18-0.38-66.67%298632.13%
CSCO220701P000430002022-06-24 3:31PM EDT43.000.230.220.26-0.53-69.74%10431430.18%
CSCO220701P000435002022-06-24 3:43PM EDT43.500.340.340.40-0.70-67.31%3,66063629.30%
CSCO220701P000440002022-06-24 3:51PM EDT44.000.530.530.58-0.87-62.14%18546627.93%
CSCO220701P000445002022-06-24 3:54PM EDT44.500.840.750.85-0.73-46.50%3933327.83%
CSCO220701P000450002022-06-24 3:25PM EDT45.001.111.101.18-1.08-49.32%8633327.64%
CSCO220701P000455002022-06-24 1:54PM EDT45.501.501.441.63-0.88-36.97%244731.64%
CSCO220701P000460002022-06-24 2:09PM EDT46.001.891.742.09-1.18-38.44%236535.16%
CSCO220701P000470002022-06-24 10:07AM EDT47.002.942.823.20-1.16-28.29%12753.71%
CSCO220701P000480002022-06-23 10:57AM EDT48.004.693.804.100.00-52656.64%
CSCO220701P000490002022-06-14 11:38AM EDT49.005.914.655.500.00-1263.48%
CSCO220701P000500002022-06-24 10:01AM EDT50.006.015.806.35+0.97+19.25%21072.27%
CSCO220701P000510002022-06-08 10:12AM EDT51.005.626.657.550.00-2083.01%
CSCO220701P000520002022-05-20 2:35PM EDT52.009.966.5010.400.00-30121.09%
CSCO220701P000530002022-06-01 12:16PM EDT53.008.188.809.800.00-11118.26%
CSCO220701P000540002022-05-24 11:50AM EDT54.0011.1111.0011.150.00-826180.08%
CSCO220701P000550002022-05-16 9:48AM EDT55.006.1711.1011.350.00-10127.15%
CSCO220701P000560002022-06-06 12:24PM EDT56.0010.8811.7512.450.00-10120.31%
CSCO220701P000580002022-05-19 1:52PM EDT58.0016.5012.5016.450.00--0172.36%
CSCO220701P000590002022-06-16 3:00PM EDT59.0015.9014.6515.850.00-10158.20%
CSCO220701P000610002022-05-27 10:57AM EDT61.0015.8016.7017.450.00-10148.05%