Singapore markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.00-0.57 (-1.40%)
At close: 04:00PM EDT
40.07 +0.07 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO221007C000300002022-09-13 12:53PM EDT30.0014.839.9010.150.00-22103.91%
CSCO221007C000320002022-09-28 3:30PM EDT32.009.497.858.100.00-50105.47%
CSCO221007C000370002022-09-30 3:58PM EDT37.003.002.873.20-0.71-19.14%1256.45%
CSCO221007C000380002022-09-30 3:55PM EDT38.002.071.982.21-0.30-12.66%2351243.46%
CSCO221007C000395002022-09-30 12:48PM EDT39.501.240.770.84-0.10-7.46%318427.25%
CSCO221007C000400002022-09-30 3:56PM EDT40.000.510.480.55-0.47-47.96%5257726.86%
CSCO221007C000405002022-09-30 3:59PM EDT40.500.320.290.34-0.38-54.29%2,03975126.95%
CSCO221007C000410002022-09-30 3:57PM EDT41.000.170.160.20-0.28-62.22%8662,81527.25%
CSCO221007C000415002022-09-30 3:48PM EDT41.500.130.080.11-0.16-55.17%7001,56527.54%
CSCO221007C000420002022-09-30 3:57PM EDT42.000.060.050.06-0.09-60.00%19485028.13%
CSCO221007C000425002022-09-30 3:25PM EDT42.500.040.010.04-0.04-50.00%4195330.08%
CSCO221007C000430002022-09-30 12:42PM EDT43.000.020.010.04-0.03-60.00%3311,04334.77%
CSCO221007C000435002022-09-30 3:53PM EDT43.500.020.000.02-0.03-60.00%39434.38%
CSCO221007C000440002022-09-30 1:41PM EDT44.000.010.010.03-0.02-66.67%2429741.02%
CSCO221007C000445002022-09-30 3:53PM EDT44.500.010.000.03-0.01-50.00%115144.92%
CSCO221007C000450002022-09-30 2:05PM EDT45.000.010.000.03-0.01-50.00%252148.44%
CSCO221007C000455002022-09-27 1:43PM EDT45.500.010.000.020.00-21149.22%
CSCO221007C000460002022-09-29 2:20PM EDT46.000.020.000.030.00-123050.00%
CSCO221007C000465002022-09-29 3:16PM EDT46.500.020.000.030.00-11453.91%
CSCO221007C000470002022-09-30 2:55PM EDT47.000.010.000.030.00-26657.03%
CSCO221007C000475002022-09-27 3:03PM EDT47.500.020.000.030.00-26360.16%
CSCO221007C000480002022-09-30 3:53PM EDT48.000.010.010.030.00-3776965.63%
CSCO221007C000490002022-09-27 10:17AM EDT49.000.010.000.030.00-482168.75%
CSCO221007C000500002022-09-26 10:45AM EDT50.000.010.000.030.00-45975.00%
CSCO221007C000510002022-09-13 11:27AM EDT51.000.040.000.010.00-60021971.88%
CSCO221007C000520002022-09-15 11:07AM EDT52.000.020.000.030.00-16585.94%
CSCO221007C000540002022-08-25 12:14PM EDT54.000.060.000.030.00-5596.88%
CSCO221007C000600002022-09-28 3:30PM EDT60.000.010.000.010.00-50112.50%
CSCO221007C000650002022-09-16 3:12PM EDT65.000.010.000.010.00-1620131.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO221007P000340002022-09-16 12:33PM EDT34.000.020.000.04-0.02-50.00%1060.94%
CSCO221007P000350002022-09-29 9:59AM EDT35.000.030.000.050.00-112353.13%
CSCO221007P000360002022-09-30 1:47PM EDT36.000.030.010.05-0.03-50.00%434550.00%
CSCO221007P000370002022-09-30 1:50PM EDT37.000.070.070.09-0.04-36.36%3314,15444.92%
CSCO221007P000375002022-09-30 3:28PM EDT37.500.100.110.14-0.04-28.57%323344.34%
CSCO221007P000380002022-09-30 3:59PM EDT38.000.200.170.20-0.04-16.67%2192342.68%
CSCO221007P000385002022-09-30 3:47PM EDT38.500.220.260.30-0.12-35.29%2130042.19%
CSCO221007P000390002022-09-30 3:59PM EDT39.000.390.370.43-0.09-18.75%12827441.41%
CSCO221007P000395002022-09-30 3:59PM EDT39.500.630.570.63-0.04-5.97%6910742.19%
CSCO221007P000400002022-09-30 3:55PM EDT40.000.810.790.88+0.09+12.50%26457443.07%
CSCO221007P000405002022-09-30 3:55PM EDT40.501.081.121.19+0.13+13.68%28236844.63%
CSCO221007P000410002022-09-30 3:41PM EDT41.001.311.421.57-0.01-0.76%8161247.85%
CSCO221007P000415002022-09-30 3:42PM EDT41.501.721.862.00-0.10-5.49%427352.34%
CSCO221007P000420002022-09-30 2:30PM EDT42.002.042.292.49-0.10-4.67%2954553.32%
CSCO221007P000425002022-09-30 3:41PM EDT42.502.592.762.99+0.36+16.14%96359.08%
CSCO221007P000430002022-09-30 3:02PM EDT43.002.973.353.45+0.10+3.48%1636667.19%
CSCO221007P000435002022-09-29 12:11PM EDT43.503.403.754.050.00-6973.44%
CSCO221007P000440002022-09-30 1:36PM EDT44.003.994.254.50-0.08-1.97%415277.54%
CSCO221007P000445002022-09-27 1:06PM EDT44.504.454.705.000.00-82381.25%
CSCO221007P000450002022-09-27 2:10PM EDT45.004.715.205.50-0.32-6.36%143686.72%
CSCO221007P000460002022-09-30 3:43PM EDT46.006.096.206.50+0.18+3.05%537597.07%
CSCO221007P000470002022-09-29 3:30PM EDT47.006.957.207.500.00-1654107.03%
CSCO221007P000480002022-09-28 9:44AM EDT48.007.558.208.500.00-410116.41%
CSCO221007P000490002022-09-22 12:49PM EDT49.008.109.209.500.00-343125.39%
CSCO221007P000500002022-09-07 3:01PM EDT50.005.2810.1510.550.00--3133.98%
CSCO221007P000560002022-09-06 10:19AM EDT56.0011.9016.1016.550.00--10176.95%
CSCO221007P000580002022-09-29 3:36PM EDT58.0017.8018.1518.550.00-33193.55%
CSCO221007P000590002022-09-22 10:32AM EDT59.0017.8019.0519.550.00--5193.36%
CSCO221007P000600002022-09-22 10:32AM EDT60.0018.8020.1520.500.00--3203.13%
CSCO221007P000650002022-09-28 10:20AM EDT65.0024.5025.2025.550.00-47239.26%